{"timestamp": "2026-11-03 11:06:13", "data": {"options": [{"option": "AGX261120C00230000", "bid": 100.2, "bid_size": 1.0, "ask": 110.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.001, "vega": 0.0504, "theta": -0.1126, "rho": 0.1198, "theo": 106.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.199996948242}, {"option": "AGX261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.1834, "open_interest": 4.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.001, "vega": 0.0507, "theta": -0.1283, "rho": -0.0054, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T11:14:50", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "AGX261120C00240000", "bid": 90.4, "bid_size": 2.0, "ask": 100.4, "ask_size": 2.0, "iv": 0.6559, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0013, "vega": 0.0662, "theta": -0.1498, "rho": 0.1229, "theo": 96.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "AGX261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0746, "open_interest": 2.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0013, "vega": 0.0666, "theta": -0.1642, "rho": -0.0075, "theo": 1.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-10-06T14:38:12", "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "AGX261120C00250000", "bid": 81.2, "bid_size": 5.0, "ask": 91.2, "ask_size": 2.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0017, "vega": 0.0856, "theta": -0.194, "rho": 0.1252, "theo": 86.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1999969482422}, {"option": "AGX261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9692, "open_interest": 155.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0018, "vega": 0.0857, "theta": -0.2072, "rho": -0.0104, "theo": 1.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T14:20:27", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "AGX261120C00260000", "bid": 71.8, "bid_size": 2.0, "ask": 81.8, "ask_size": 2.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0023, "vega": 0.1088, "theta": -0.2452, "rho": 0.1265, "theo": 77.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8000030517578}, {"option": "AGX261120P00260000", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8734, "open_interest": 18.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0023, "vega": 0.109, "theta": -0.2575, "rho": -0.0141, "theo": 2.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T12:18:41", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "AGX261120C00270000", "bid": 62.6, "bid_size": 6.0, "ask": 72.6, "ask_size": 6.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0029, "vega": 0.1358, "theta": -0.3029, "rho": 0.1265, "theo": 68.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "AGX261120P00270000", "bid": 0.4, "bid_size": 20.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.7827, "open_interest": 24.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0029, "vega": 0.136, "theta": -0.3142, "rho": -0.0189, "theo": 3.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-30T13:15:08", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "AGX261120C00280000", "bid": 54.5, "bid_size": 8.0, "ask": 64.5, "ask_size": 8.0, "iv": 0.7864, "open_interest": 1.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0037, "vega": 0.1656, "theta": -0.3651, "rho": 0.1249, "theo": 60.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.89, "last_trade_time": "2026-10-16T15:11:24", "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "AGX261120P00280000", "bid": 3.7, "bid_size": 20.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.7974, "open_interest": 25.0, "volume": 1.0, "delta": -0.1411, "gamma": 0.0037, "vega": 0.1659, "theta": -0.3755, "rho": -0.0249, "theo": 4.6839, "change": -0.7, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T09:30:02", "percent_change": -22.2222, "prev_day_close": 4.35000002384186}, {"option": "AGX261120C00290000", "bid": 46.6, "bid_size": 8.0, "ask": 56.6, "ask_size": 9.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0045, "vega": 0.1971, "theta": -0.429, "rho": 0.1216, "theo": 51.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "AGX261120P00290000", "bid": 2.2, "bid_size": 15.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.7979, "open_interest": 35.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0045, "vega": 0.1974, "theta": -0.4385, "rho": -0.0322, "theo": 6.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T14:33:54", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "AGX261120C00300000", "bid": 40.0, "bid_size": 17.0, "ask": 46.4, "ask_size": 22.0, "iv": 0.7456, "open_interest": 16.0, "volume": 1.0, "delta": 0.7685, "gamma": 0.0053, "vega": 0.228, "theta": -0.4903, "rho": 0.1165, "theo": 44.022, "change": -9.95, "open": 41.5, "high": 41.5, "low": 41.5, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-02T15:38:55", "percent_change": -19.3392, "prev_day_close": 43.2000007629394}, {"option": "AGX261120P00300000", "bid": 4.3, "bid_size": 15.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.7366, "open_interest": 45.0, "volume": 6.0, "delta": -0.2357, "gamma": 0.0053, "vega": 0.2284, "theta": -0.499, "rho": -0.0409, "theo": 8.6737, "change": -2.51, "open": 5.1, "high": 5.49, "low": 5.1, "tick": "no_change", "last_trade_price": 5.49, "last_trade_time": "2026-11-02T10:39:49", "percent_change": -31.375, "prev_day_close": 8.79999995231628}, {"option": "AGX261120C00310000", "bid": 32.5, "bid_size": 18.0, "ask": 40.7, "ask_size": 11.0, "iv": 0.756, "open_interest": 6.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.006, "vega": 0.2558, "theta": -0.5441, "rho": 0.1095, "theo": 36.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.9, "last_trade_time": "2026-10-29T09:51:28", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "AGX261120P00310000", "bid": 7.4, "bid_size": 13.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.7737, "open_interest": 39.0, "volume": 1.0, "delta": -0.2952, "gamma": 0.0061, "vega": 0.2561, "theta": -0.5521, "rho": -0.0507, "theo": 11.5677, "change": 0.0, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-02T14:06:14", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "AGX261120C00320000", "bid": 26.1, "bid_size": 18.0, "ask": 33.9, "ask_size": 13.0, "iv": 0.739, "open_interest": 110.0, "volume": 70.0, "delta": 0.6439, "gamma": 0.0066, "vega": 0.2778, "theta": -0.5857, "rho": 0.101, "theo": 30.5322, "change": -7.42, "open": 41.1, "high": 41.1, "low": 29.57, "tick": "up", "last_trade_price": 29.58, "last_trade_time": "2026-11-02T15:44:17", "percent_change": -20.0541, "prev_day_close": 29.7999992370606}, {"option": "AGX261120P00320000", "bid": 11.7, "bid_size": 25.0, "ask": 20.4, "ask_size": 21.0, "iv": 0.7894, "open_interest": 82.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0067, "vega": 0.278, "theta": -0.593, "rho": -0.0614, "theo": 15.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-10-29T11:57:35", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "AGX261120C00330000", "bid": 22.7, "bid_size": 26.0, "ask": 26.7, "ask_size": 25.0, "iv": 0.7434, "open_interest": 27.0, "volume": 52.0, "delta": 0.5741, "gamma": 0.007, "vega": 0.2919, "theta": -0.6111, "rho": 0.0912, "theo": 24.9169, "change": -5.18, "open": 24.75, "high": 24.75, "low": 24.32, "tick": "down", "last_trade_price": 24.32, "last_trade_time": "2026-11-02T15:44:17", "percent_change": -17.5593, "prev_day_close": 24.1999998092651}, {"option": "AGX261120P00330000", "bid": 18.3, "bid_size": 19.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.8082, "open_interest": 95.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0071, "vega": 0.2918, "theta": -0.6178, "rho": -0.0722, "theo": 19.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-30T09:30:40", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "AGX261120C00340000", "bid": 16.3, "bid_size": 26.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.7011, "open_interest": 53.0, "volume": 44.0, "delta": 0.503, "gamma": 0.0072, "vega": 0.2968, "theta": -0.6185, "rho": 0.0808, "theo": 20.0964, "change": -3.25, "open": 28.59, "high": 28.59, "low": 20.9, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-02T13:44:35", "percent_change": -13.4021, "prev_day_close": 19.5}, {"option": "AGX261120P00340000", "bid": 23.7, "bid_size": 17.0, "ask": 27.4, "ask_size": 18.0, "iv": 0.7728, "open_interest": 27.0, "volume": 2.0, "delta": -0.5037, "gamma": 0.0073, "vega": 0.2963, "theta": -0.6245, "rho": -0.0827, "theo": 24.7705, "change": 2.85, "open": 23.84, "high": 25.4, "low": 23.84, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-02T14:49:15", "percent_change": 12.6386, "prev_day_close": 25.9499998092651}, {"option": "AGX261120C00350000", "bid": 12.6, "bid_size": 22.0, "ask": 20.1, "ask_size": 18.0, "iv": 0.7551, "open_interest": 86.0, "volume": 2.0, "delta": 0.4337, "gamma": 0.0071, "vega": 0.2925, "theta": -0.6083, "rho": 0.0703, "theo": 16.052, "change": -0.75, "open": 22.7, "high": 22.7, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-02T11:11:49", "percent_change": -3.64964, "prev_day_close": 16.3999996185303}, {"option": "AGX261120P00350000", "bid": 29.1, "bid_size": 22.0, "ask": 33.9, "ask_size": 20.0, "iv": 0.7706, "open_interest": 1158.0, "volume": 2.0, "delta": -0.5738, "gamma": 0.0072, "vega": 0.2914, "theta": -0.6136, "rho": -0.0919, "theo": 30.7506, "change": 4.9, "open": 24.5, "high": 32.3, "low": 24.5, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-11-02T14:50:24", "percent_change": 17.8832, "prev_day_close": 32.2500009536743}, {"option": "AGX261120C00360000", "bid": 11.3, "bid_size": 22.0, "ask": 16.3, "ask_size": 22.0, "iv": 0.7841, "open_interest": 94.0, "volume": 1.0, "delta": 0.3685, "gamma": 0.0068, "vega": 0.2802, "theta": -0.5828, "rho": 0.0601, "theo": 12.7288, "change": -3.34, "open": 13.01, "high": 13.01, "low": 13.01, "tick": "down", "last_trade_price": 13.01, "last_trade_time": "2026-11-02T15:21:55", "percent_change": -20.4281, "prev_day_close": 13.7999997138977}, {"option": "AGX261120P00360000", "bid": 36.3, "bid_size": 11.0, "ask": 41.3, "ask_size": 11.0, "iv": 0.794, "open_interest": 18.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0069, "vega": 0.2782, "theta": -0.5874, "rho": -0.0993, "theo": 37.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-10-26T15:41:49", "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "AGX261120C00370000", "bid": 6.3, "bid_size": 19.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.7264, "open_interest": 49.0, "volume": 1.0, "delta": 0.3095, "gamma": 0.0063, "vega": 0.2618, "theta": -0.5458, "rho": 0.0508, "theo": 10.0463, "change": -0.31, "open": 12.89, "high": 12.89, "low": 12.89, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-11-02T12:12:27", "percent_change": -2.34848, "prev_day_close": 10.5500001907349}, {"option": "AGX261120P00370000", "bid": 40.5, "bid_size": 16.0, "ask": 49.1, "ask_size": 13.0, "iv": 0.7487, "open_interest": 8.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0064, "vega": 0.2583, "theta": -0.5496, "rho": -0.1042, "theo": 44.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.92, "last_trade_time": "2026-10-30T09:44:15", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "AGX261120C00380000", "bid": 6.4, "bid_size": 20.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.7729, "open_interest": 94.0, "volume": 1.0, "delta": 0.2576, "gamma": 0.0057, "vega": 0.2397, "theta": -0.5015, "rho": 0.0424, "theo": 7.9113, "change": -2.41, "open": 7.19, "high": 7.19, "low": 7.19, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-11-02T14:27:56", "percent_change": -25.1042, "prev_day_close": 8.35000014305115}, {"option": "AGX261120P00380000", "bid": 46.8, "bid_size": 20.0, "ask": 56.8, "ask_size": 16.0, "iv": 0.7142, "open_interest": 1508.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0059, "vega": 0.2338, "theta": -0.5046, "rho": -0.1062, "theo": 52.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.67, "last_trade_time": "2026-10-30T09:44:15", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "AGX261120C00390000", "bid": 2.4, "bid_size": 23.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.722, "open_interest": 37.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0051, "vega": 0.2158, "theta": -0.4537, "rho": 0.0352, "theo": 6.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-29T09:36:42", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "AGX261120P00390000", "bid": 55.5, "bid_size": 8.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.7321, "open_interest": 4.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0052, "vega": 0.2077, "theta": -0.4561, "rho": -0.1067, "theo": 61.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-10-13T11:35:41", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "AGX261120C00400000", "bid": 2.3, "bid_size": 21.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.7476, "open_interest": 104.0, "volume": 6.0, "delta": 0.1753, "gamma": 0.0045, "vega": 0.1917, "theta": -0.4055, "rho": 0.0291, "theo": 4.9141, "change": -1.1, "open": 7.25, "high": 7.25, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T12:12:36", "percent_change": -15.7143, "prev_day_close": 5.14999985694885}, {"option": "AGX261120P00400000", "bid": 63.9, "bid_size": 8.0, "ask": 73.9, "ask_size": 8.0, "iv": 0.7153, "open_interest": 8.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0046, "vega": 0.1833, "theta": -0.4081, "rho": -0.1071, "theo": 69.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.95, "last_trade_time": "2026-10-30T10:32:01", "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "AGX261120C00410000", "bid": 2.5, "bid_size": 21.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.7855, "open_interest": 54.0, "volume": 2.0, "delta": 0.144, "gamma": 0.0039, "vega": 0.1684, "theta": -0.359, "rho": 0.0239, "theo": 3.8886, "change": -0.47, "open": 5.42, "high": 5.42, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-02T12:07:47", "percent_change": -9.30693, "prev_day_close": 4.0}, {"option": "AGX261120P00410000", "bid": 73.2, "bid_size": 8.0, "ask": 83.1, "ask_size": 8.0, "iv": 0.7301, "open_interest": 4.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0041, "vega": 0.1588, "theta": -0.3618, "rho": -0.106, "theo": 78.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.5, "last_trade_time": "2026-10-29T09:58:47", "percent_change": 0.0, "prev_day_close": 78.1499977111816}, {"option": "AGX261120C00420000", "bid": 0.05, "bid_size": 21.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.7631, "open_interest": 93.0, "volume": 4.0, "delta": 0.1183, "gamma": 0.0034, "vega": 0.1469, "theta": -0.3157, "rho": 0.0196, "theo": 3.0897, "change": -2.65, "open": 3.5, "high": 3.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T15:00:30", "percent_change": -51.4563, "prev_day_close": 3.54999995231628}, {"option": "AGX261120P00420000", "bid": 82.5, "bid_size": 8.0, "ask": 92.5, "ask_size": 8.0, "iv": 0.737, "open_interest": 577.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0035, "vega": 0.1323, "theta": -0.3182, "rho": -0.096, "theo": 88.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.4, "last_trade_time": "2026-10-21T09:41:31", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "AGX261120C00430000", "bid": 0.1, "bid_size": 17.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8021, "open_interest": 23.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0029, "vega": 0.1276, "theta": -0.2763, "rho": 0.0162, "theo": 2.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T12:05:41", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "AGX261120P00430000", "bid": 92.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.7403, "open_interest": 7.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0031, "vega": 0.1122, "theta": -0.2794, "rho": -0.0926, "theo": 97.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.1, "last_trade_time": "2026-10-21T09:41:31", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "AGX261120C00440000", "bid": 0.75, "bid_size": 23.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.7862, "open_interest": 158.0, "volume": 62.0, "delta": 0.0801, "gamma": 0.0025, "vega": 0.1103, "theta": -0.2411, "rho": 0.0133, "theo": 1.9812, "change": -0.9, "open": 1.85, "high": 2.35, "low": 1.85, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T10:21:29", "percent_change": -30.0, "prev_day_close": 1.82500001788139}, {"option": "AGX261120P00440000", "bid": 101.1, "bid_size": 1.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.8546, "open_interest": 3.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0026, "vega": 0.0909, "theta": -0.2443, "rho": -0.082, "theo": 107.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.3, "last_trade_time": "2026-10-21T09:41:31", "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "AGX261120C00450000", "bid": 0.5, "bid_size": 23.0, "ask": 1.95, "ask_size": 15.0, "iv": 0.7796, "open_interest": 190.0, "volume": 3.0, "delta": 0.066, "gamma": 0.0021, "vega": 0.0952, "theta": -0.2097, "rho": 0.011, "theo": 1.5963, "change": -1.475, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T15:24:00", "percent_change": -49.5798, "prev_day_close": 1.05000001192093}, {"option": "AGX261120P00450000", "bid": 109.6, "bid_size": 6.0, "ask": 123.1, "ask_size": 6.0, "iv": 0.7254, "open_interest": 2.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0022, "vega": 0.0754, "theta": -0.2126, "rho": -0.0777, "theo": 116.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.71, "last_trade_time": "2026-10-22T09:41:15", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "AGX261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.9475, "open_interest": 28.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0018, "vega": 0.0822, "theta": -0.1828, "rho": 0.0091, "theo": 1.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-10-26T12:03:09", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "AGX261120P00460000", "bid": 119.6, "bid_size": 6.0, "ask": 134.7, "ask_size": 6.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.002, "vega": 0.0581, "theta": -0.1822, "rho": -0.0637, "theo": 126.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "AGX261120C00470000", "bid": 0.1, "bid_size": 19.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.9026, "open_interest": 7.0, "volume": 1.0, "delta": 0.0455, "gamma": 0.0015, "vega": 0.0708, "theta": -0.1589, "rho": 0.0075, "theo": 1.0594, "change": -1.975, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:25:57", "percent_change": -79.798, "prev_day_close": 1.60000005364418}, {"option": "AGX261120P00470000", "bid": 129.5, "bid_size": 6.0, "ask": 144.5, "ask_size": 6.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0017, "vega": 0.0475, "theta": -0.1538, "rho": -0.0504, "theo": 136.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.699996948242}, {"option": "AGX261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 1.0216, "open_interest": 18.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0013, "vega": 0.0612, "theta": -0.1386, "rho": 0.0063, "theo": 0.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T10:04:36", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "AGX261120P00480000", "bid": 139.4, "bid_size": 5.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.9319, "open_interest": 10.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0015, "vega": 0.0302, "theta": -0.1352, "rho": -0.0375, "theo": 146.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.35, "last_trade_time": "2026-10-06T10:35:40", "percent_change": 0.0, "prev_day_close": 146.199996948242}, {"option": "AGX261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.9549, "open_interest": 20.0, "volume": 1.0, "delta": 0.0318, "gamma": 0.0011, "vega": 0.0529, "theta": -0.1207, "rho": 0.0053, "theo": 0.7197, "change": -1.775, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:26:24", "percent_change": -85.5422, "prev_day_close": 1.17499997653067}, {"option": "AGX261120P00490000", "bid": 149.5, "bid_size": 5.0, "ask": 162.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0012, "vega": 0.025, "theta": -0.1122, "rho": -0.0363, "theo": 156.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.8, "last_trade_time": "2026-10-19T13:17:02", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "AGX261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.8756, "open_interest": 63.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0009, "vega": 0.0457, "theta": -0.1054, "rho": 0.0044, "theo": 0.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T15:56:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AGX261120P00500000", "bid": 160.0, "bid_size": 5.0, "ask": 174.5, "ask_size": 5.0, "iv": 1.0969, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0009, "vega": 0.0098, "theta": -0.1099, "rho": -0.0116, "theo": 166.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.450004577637}, {"option": "AGX261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1753, "open_interest": 2.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0008, "vega": 0.0398, "theta": -0.0924, "rho": 0.0038, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T11:55:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AGX261120P00510000", "bid": 168.9, "bid_size": 1.0, "ask": 184.9, "ask_size": 2.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0006, "vega": 0.0075, "theta": -0.1013, "rho": -0.0109, "theo": 176.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.549995422363}, {"option": "AGX261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.9793, "open_interest": 38.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0007, "vega": 0.0345, "theta": -0.0809, "rho": 0.0032, "theo": 0.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T11:18:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AGX261120P00520000", "bid": 178.9, "bid_size": 1.0, "ask": 194.9, "ask_size": 2.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0949, "rho": 0.0, "theo": 186.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.549995422363}, {"option": "AGX261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 4.0, "iv": 1.2397, "open_interest": 11.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0006, "vega": 0.0301, "theta": -0.0712, "rho": 0.0027, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T10:14:32", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AGX261120P00530000", "bid": 188.9, "bid_size": 1.0, "ask": 204.9, "ask_size": 2.0, "iv": 1.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0, "theta": -0.0988, "rho": 0.0, "theo": 196.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.549995422363}, {"option": "AGX261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 3.0, "iv": 1.2554, "open_interest": 5.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0005, "vega": 0.0264, "theta": -0.0627, "rho": 0.0023, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T12:53:55", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AGX261120P00540000", "bid": 198.9, "bid_size": 1.0, "ask": 214.9, "ask_size": 2.0, "iv": 1.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0988, "rho": 0.0, "theo": 206.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.549995422363}, {"option": "AGX261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.7884, "open_interest": 99.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0004, "vega": 0.023, "theta": -0.0552, "rho": 0.002, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T15:54:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AGX261120P00550000", "bid": 208.4, "bid_size": 1.0, "ask": 224.9, "ask_size": 1.0, "iv": 1.2121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0988, "rho": 0.0, "theo": 216.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.849998474121}, {"option": "AGX261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0489, "rho": 0.0017, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AGX261120P00560000", "bid": 218.4, "bid_size": 1.0, "ask": 234.9, "ask_size": 1.0, "iv": 1.247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0988, "rho": 0.0, "theo": 226.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.849998474121}, {"option": "AGX261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0003, "vega": 0.0178, "theta": -0.0434, "rho": 0.0015, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AGX261120P00570000", "bid": 228.4, "bid_size": 1.0, "ask": 244.9, "ask_size": 1.0, "iv": 1.2812, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0988, "rho": 0.0, "theo": 236.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.849998474121}, {"option": "AGX261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0003, "vega": 0.0157, "theta": -0.0386, "rho": 0.0013, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AGX261120P00580000", "bid": 238.4, "bid_size": 1.0, "ask": 254.9, "ask_size": 1.0, "iv": 1.3147, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0988, "rho": 0.0, "theo": 246.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.849998474121}, {"option": "AGX261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0003, "vega": 0.0139, "theta": -0.0344, "rho": 0.0011, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AGX261120P00590000", "bid": 247.8, "bid_size": 1.0, "ask": 264.9, "ask_size": 1.0, "iv": 1.3475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0988, "rho": 0.0, "theo": 256.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.349998474121}, {"option": "AGX261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.171, "open_interest": 2.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0002, "vega": 0.0123, "theta": -0.0306, "rho": 0.001, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T10:17:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AGX261120P00600000", "bid": 257.8, "bid_size": 1.0, "ask": 274.9, "ask_size": 2.0, "iv": 1.3796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0988, "rho": 0.0, "theo": 266.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.349990844727}, {"option": "AGX261218C00105000", "bid": 222.2, "bid_size": 5.0, "ask": 237.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": 0.1364, "theo": 230.1334, "change": -10.33, "open": 227.82, "high": 227.82, "low": 227.82, "tick": "no_change", "last_trade_price": 227.82, "last_trade_time": "2026-11-02T14:18:59", "percent_change": -4.3376, "prev_day_close": 229.25}, {"option": "AGX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 1.8895, "open_interest": 3.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0063, "theta": -0.0078, "rho": -0.0008, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-07-30T13:51:33", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218C00110000", "bid": 216.5, "bid_size": 5.0, "ask": 232.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.1427, "theo": 225.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.07, "last_trade_time": "2026-09-03T10:07:07", "percent_change": 0.0, "prev_day_close": 224.350006103516}, {"option": "AGX261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 1.1599, "open_interest": 8.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0076, "theta": -0.0093, "rho": -0.0009, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:57:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AGX261218C00115000", "bid": 211.5, "bid_size": 2.0, "ask": 228.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.149, "theo": 220.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.3, "last_trade_time": "2026-03-31T13:42:34", "percent_change": 0.0, "prev_day_close": 219.5}, {"option": "AGX261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8232, "open_interest": 1.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0111, "rho": -0.0012, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-30T13:50:41", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AGX261218C00120000", "bid": 206.6, "bid_size": 1.0, "ask": 223.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.011, "theta": 0.0, "rho": 0.1553, "theo": 215.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 548.7, "last_trade_time": "2026-06-08T09:35:09", "percent_change": 0.0, "prev_day_close": 214.600006103516}, {"option": "AGX261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7566, "open_interest": 8.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0131, "rho": -0.0014, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-29T13:58:30", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AGX261218C00125000", "bid": 201.6, "bid_size": 1.0, "ask": 218.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0131, "theta": 0.0, "rho": 0.1615, "theo": 210.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.0, "last_trade_time": "2026-03-26T10:55:43", "percent_change": 0.0, "prev_day_close": 209.550003051758}, {"option": "AGX261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6929, "open_interest": 2.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0154, "rho": -0.0017, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-17T14:49:30", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AGX261218C00130000", "bid": 196.7, "bid_size": 1.0, "ask": 212.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0156, "theta": 0.0, "rho": 0.1676, "theo": 205.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.199996948242}, {"option": "AGX261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6318, "open_interest": 10.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0156, "theta": -0.018, "rho": -0.0021, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-03-27T09:34:11", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AGX261218C00135000", "bid": 191.7, "bid_size": 1.0, "ask": 207.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0184, "theta": 0.0, "rho": 0.1737, "theo": 200.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.08, "last_trade_time": "2025-09-29T15:50:19", "percent_change": 0.0, "prev_day_close": 199.199996948242}, {"option": "AGX261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.5732, "open_interest": 3.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0185, "theta": -0.021, "rho": -0.0025, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2025-10-15T13:08:24", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AGX261218C00140000", "bid": 186.8, "bid_size": 1.0, "ask": 202.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0216, "theta": 0.0, "rho": 0.1797, "theo": 195.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.1, "last_trade_time": "2026-01-02T10:09:44", "percent_change": 0.0, "prev_day_close": 194.300003051758}, {"option": "AGX261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.5168, "open_interest": 3.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0216, "theta": -0.0243, "rho": -0.003, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-03-30T10:17:33", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AGX261218C00145000", "bid": 182.1, "bid_size": 1.0, "ask": 198.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0252, "theta": 0.0, "rho": 0.1856, "theo": 190.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 176.5, "last_trade_time": "2026-01-09T14:41:19", "percent_change": 0.0, "prev_day_close": 189.299995422363}, {"option": "AGX261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4624, "open_interest": 11.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0252, "theta": -0.028, "rho": -0.0036, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-02T13:33:12", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AGX261218C00150000", "bid": 176.9, "bid_size": 1.0, "ask": 192.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0293, "theta": -0.0008, "rho": 0.1915, "theo": 185.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.26, "last_trade_time": "2026-07-13T11:25:06", "percent_change": 0.0, "prev_day_close": 184.299995422363}, {"option": "AGX261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.4099, "open_interest": 35.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0295, "theta": -0.0322, "rho": -0.0042, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:30", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218C00155000", "bid": 172.0, "bid_size": 1.0, "ask": 188.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.034, "theta": -0.0063, "rho": 0.1972, "theo": 180.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.1, "last_trade_time": "2026-03-20T10:34:29", "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "AGX261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 6.0, "iv": 1.3415, "open_interest": 8.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0002, "vega": 0.034, "theta": -0.0369, "rho": -0.005, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-09-02T13:33:12", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AGX261218C00160000", "bid": 167.1, "bid_size": 1.0, "ask": 183.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0003, "vega": 0.0391, "theta": -0.0122, "rho": 0.2028, "theo": 175.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.75, "last_trade_time": "2026-07-13T11:24:24", "percent_change": 0.0, "prev_day_close": 174.550003051758}, {"option": "AGX261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.3101, "open_interest": 3.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0003, "vega": 0.0392, "theta": -0.042, "rho": -0.006, "theo": 0.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-06-05T11:52:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AGX261218C00165000", "bid": 162.2, "bid_size": 3.0, "ask": 178.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.0448, "theta": -0.0187, "rho": 0.2082, "theo": 171.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 439.3, "last_trade_time": "2026-06-10T10:57:20", "percent_change": 0.0, "prev_day_close": 169.699996948242}, {"option": "AGX261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2625, "open_interest": 5.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0003, "vega": 0.0451, "theta": -0.0476, "rho": -0.0069, "theo": 0.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-01T15:14:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AGX261218C00170000", "bid": 157.3, "bid_size": 1.0, "ask": 173.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0004, "vega": 0.0513, "theta": -0.0257, "rho": 0.2135, "theo": 166.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 373.96, "last_trade_time": "2026-07-27T11:08:35", "percent_change": 0.0, "prev_day_close": 164.75}, {"option": "AGX261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2164, "open_interest": 21.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0004, "vega": 0.0514, "theta": -0.0538, "rho": -0.0081, "theo": 0.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-03-31T14:57:13", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "AGX261218C00175000", "bid": 152.7, "bid_size": 1.0, "ask": 168.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.0583, "theta": -0.0333, "rho": 0.2186, "theo": 161.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.849998474121}, {"option": "AGX261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1716, "open_interest": 20.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0004, "vega": 0.0584, "theta": -0.0606, "rho": -0.0095, "theo": 0.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-09-02T13:32:17", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "AGX261218C00180000", "bid": 147.6, "bid_size": 1.0, "ask": 163.5, "ask_size": 1.0, "iv": 0.6345, "open_interest": 14.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0005, "vega": 0.0661, "theta": -0.0415, "rho": 0.2235, "theo": 156.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 537.2, "last_trade_time": "2026-06-05T09:34:33", "percent_change": 0.0, "prev_day_close": 155.050003051758}, {"option": "AGX261218P00180000", "bid": 0.05, "bid_size": 19.0, "ask": 5.0, "ask_size": 13.0, "iv": 1.1354, "open_interest": 16.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0005, "vega": 0.0664, "theta": -0.068, "rho": -0.011, "theo": 1.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T11:38:31", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AGX261218C00185000", "bid": 143.0, "bid_size": 1.0, "ask": 158.7, "ask_size": 1.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0006, "vega": 0.0746, "theta": -0.0503, "rho": 0.2282, "theo": 151.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.300003051758}, {"option": "AGX261218P00185000", "bid": 0.1, "bid_size": 6.0, "ask": 5.1, "ask_size": 7.0, "iv": 1.0998, "open_interest": 16.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0006, "vega": 0.0748, "theta": -0.076, "rho": -0.0127, "theo": 1.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T11:13:40", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "AGX261218C00190000", "bid": 138.2, "bid_size": 1.0, "ask": 153.5, "ask_size": 6.0, "iv": 0.6577, "open_interest": 3.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0006, "vega": 0.0838, "theta": -0.0597, "rho": 0.2326, "theo": 147.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.77, "last_trade_time": "2026-10-22T10:48:54", "percent_change": 0.0, "prev_day_close": 146.349998474121}, {"option": "AGX261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.9438, "open_interest": 52.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0006, "vega": 0.084, "theta": -0.0846, "rho": -0.0146, "theo": 1.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T14:10:57", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "AGX261218C00195000", "bid": 133.3, "bid_size": 1.0, "ask": 148.6, "ask_size": 4.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0007, "vega": 0.0938, "theta": -0.0697, "rho": 0.2369, "theo": 142.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.300003051758}, {"option": "AGX261218P00195000", "bid": 0.05, "bid_size": 7.0, "ask": 7.7, "ask_size": 6.0, "iv": 1.1182, "open_interest": 9.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0007, "vega": 0.0943, "theta": -0.0938, "rho": -0.0167, "theo": 1.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-06T10:21:58", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "AGX261218C00200000", "bid": 128.5, "bid_size": 5.0, "ask": 144.0, "ask_size": 5.0, "iv": 0.7456, "open_interest": 13.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0008, "vega": 0.1047, "theta": -0.0803, "rho": 0.2408, "theo": 137.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.0, "last_trade_time": "2026-10-06T15:22:18", "percent_change": 0.0, "prev_day_close": 136.650001525879}, {"option": "AGX261218P00200000", "bid": 0.05, "bid_size": 6.0, "ask": 6.5, "ask_size": 4.0, "iv": 1.0315, "open_interest": 26.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0008, "vega": 0.1049, "theta": -0.1037, "rho": -0.0191, "theo": 2.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T10:09:26", "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "AGX261218C00210000", "bid": 119.1, "bid_size": 6.0, "ask": 134.0, "ask_size": 6.0, "iv": 0.7223, "open_interest": 5.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.001, "vega": 0.1285, "theta": -0.1035, "rho": 0.2477, "theo": 128.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.0, "last_trade_time": "2026-08-24T11:07:39", "percent_change": 0.0, "prev_day_close": 126.599998474121}, {"option": "AGX261218P00210000", "bid": 0.05, "bid_size": 6.0, "ask": 8.3, "ask_size": 6.0, "iv": 1.012, "open_interest": 9.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.001, "vega": 0.1292, "theta": -0.1253, "rho": -0.0247, "theo": 2.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-28T11:24:35", "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "AGX261218C00220000", "bid": 110.5, "bid_size": 4.0, "ask": 125.9, "ask_size": 6.0, "iv": 0.8164, "open_interest": 3.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0012, "vega": 0.1555, "theta": -0.1289, "rho": 0.2533, "theo": 119.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-10-02T11:29:45", "percent_change": 0.0, "prev_day_close": 118.349998474121}, {"option": "AGX261218P00220000", "bid": 0.05, "bid_size": 5.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.9312, "open_interest": 1.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0012, "vega": 0.1558, "theta": -0.1492, "rho": -0.0317, "theo": 3.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T09:46:50", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "AGX261218C00230000", "bid": 101.8, "bid_size": 5.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.7897, "open_interest": 5.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0015, "vega": 0.1853, "theta": -0.1563, "rho": 0.2573, "theo": 110.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.29, "last_trade_time": "2026-10-14T10:09:13", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "AGX261218P00230000", "bid": 0.8, "bid_size": 6.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.8016, "open_interest": 8.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0015, "vega": 0.1858, "theta": -0.1751, "rho": -0.0396, "theo": 4.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-28T10:33:42", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "AGX261218C00240000", "bid": 96.5, "bid_size": 8.0, "ask": 106.5, "ask_size": 8.0, "iv": 0.8526, "open_interest": 16.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0018, "vega": 0.2172, "theta": -0.1852, "rho": 0.2597, "theo": 101.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.9, "last_trade_time": "2026-06-05T09:34:33", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "AGX261218P00240000", "bid": 2.2, "bid_size": 5.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.8565, "open_interest": 38.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0018, "vega": 0.2183, "theta": -0.2025, "rho": -0.0489, "theo": 5.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T09:46:44", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AGX261218C00250000", "bid": 87.7, "bid_size": 8.0, "ask": 97.7, "ask_size": 5.0, "iv": 0.824, "open_interest": 4.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0021, "vega": 0.2507, "theta": -0.2151, "rho": 0.2602, "theo": 93.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.3, "last_trade_time": "2026-07-13T12:12:47", "percent_change": 0.0, "prev_day_close": 92.6999969482422}, {"option": "AGX261218P00250000", "bid": 4.3, "bid_size": 20.0, "ask": 9.1, "ask_size": 16.0, "iv": 0.8192, "open_interest": 138.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0021, "vega": 0.2513, "theta": -0.231, "rho": -0.0606, "theo": 7.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T10:28:12", "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "AGX261218C00260000", "bid": 79.9, "bid_size": 13.0, "ask": 89.9, "ask_size": 9.0, "iv": 0.8252, "open_interest": 5.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0024, "vega": 0.2852, "theta": -0.2452, "rho": 0.2588, "theo": 85.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2026-07-28T10:48:05", "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "AGX261218P00260000", "bid": 8.0, "bid_size": 18.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.8544, "open_interest": 22.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0024, "vega": 0.2859, "theta": -0.2596, "rho": -0.0727, "theo": 9.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-10-26T10:08:05", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AGX261218C00270000", "bid": 72.9, "bid_size": 14.0, "ask": 82.9, "ask_size": 9.0, "iv": 0.8388, "open_interest": 19.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0027, "vega": 0.3191, "theta": -0.2746, "rho": 0.2557, "theo": 77.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.09, "last_trade_time": "2026-10-19T11:12:08", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "AGX261218P00270000", "bid": 10.9, "bid_size": 5.0, "ask": 13.9, "ask_size": 14.0, "iv": 0.8535, "open_interest": 27.0, "volume": 26.0, "delta": -0.1881, "gamma": 0.0027, "vega": 0.3205, "theta": -0.2877, "rho": -0.0861, "theo": 11.6792, "change": -0.3, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-02T15:32:34", "percent_change": -2.5, "prev_day_close": 11.6500000953674}, {"option": "AGX261218C00280000", "bid": 65.9, "bid_size": 19.0, "ask": 75.9, "ask_size": 14.0, "iv": 0.8378, "open_interest": 9.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.003, "vega": 0.3519, "theta": -0.3026, "rho": 0.2506, "theo": 70.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.66, "last_trade_time": "2026-09-15T12:15:26", "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "AGX261218P00280000", "bid": 10.6, "bid_size": 18.0, "ask": 16.2, "ask_size": 20.0, "iv": 0.7956, "open_interest": 194.0, "volume": 2.0, "delta": -0.2217, "gamma": 0.0031, "vega": 0.3527, "theta": -0.3143, "rho": -0.1024, "theo": 14.3483, "change": -2.0, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T10:50:03", "percent_change": -14.8148, "prev_day_close": 14.5500001907349}, {"option": "AGX261218C00290000", "bid": 59.5, "bid_size": 23.0, "ask": 67.8, "ask_size": 18.0, "iv": 0.8194, "open_interest": 37.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0033, "vega": 0.3824, "theta": -0.3284, "rho": 0.2437, "theo": 63.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.4, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "AGX261218P00290000", "bid": 16.7, "bid_size": 7.0, "ask": 18.8, "ask_size": 13.0, "iv": 0.8235, "open_interest": 54.0, "volume": 4.0, "delta": -0.258, "gamma": 0.0034, "vega": 0.3833, "theta": -0.3387, "rho": -0.1178, "theo": 17.4448, "change": -2.2, "open": 14.7, "high": 14.7, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-02T10:57:35", "percent_change": -13.0952, "prev_day_close": 17.6999998092651}, {"option": "AGX261218C00300000", "bid": 52.8, "bid_size": 22.0, "ask": 62.1, "ask_size": 24.0, "iv": 0.8185, "open_interest": 40.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0036, "vega": 0.4094, "theta": -0.3511, "rho": 0.2354, "theo": 57.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-10-15T10:58:45", "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "AGX261218P00300000", "bid": 19.9, "bid_size": 8.0, "ask": 25.7, "ask_size": 16.0, "iv": 0.8536, "open_interest": 20.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0036, "vega": 0.4107, "theta": -0.3601, "rho": -0.1342, "theo": 20.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-30T12:12:05", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "AGX261218C00310000", "bid": 46.8, "bid_size": 22.0, "ask": 56.2, "ask_size": 24.0, "iv": 0.8134, "open_interest": 34.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0038, "vega": 0.4324, "theta": -0.3702, "rho": 0.2255, "theo": 51.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.43, "last_trade_time": "2026-05-19T09:50:36", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "AGX261218P00310000", "bid": 24.2, "bid_size": 10.0, "ask": 27.8, "ask_size": 17.0, "iv": 0.8283, "open_interest": 17.0, "volume": 4.0, "delta": -0.3365, "gamma": 0.0038, "vega": 0.433, "theta": -0.3779, "rho": -0.1536, "theo": 24.9696, "change": 0.15, "open": 20.7, "high": 24.3, "low": 20.1, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-02T14:06:14", "percent_change": 0.62112, "prev_day_close": 25.8499994277954}, {"option": "AGX261218C00320000", "bid": 41.9, "bid_size": 26.0, "ask": 50.2, "ask_size": 21.0, "iv": 0.81, "open_interest": 55.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.004, "vega": 0.4505, "theta": -0.3852, "rho": 0.2147, "theo": 45.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-22T12:48:54", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "AGX261218P00320000", "bid": 25.7, "bid_size": 20.0, "ask": 32.9, "ask_size": 17.0, "iv": 0.7973, "open_interest": 141.0, "volume": 0.0, "delta": -0.378, "gamma": 0.004, "vega": 0.4509, "theta": -0.3917, "rho": -0.1694, "theo": 29.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-30T10:20:29", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "AGX261218C00330000", "bid": 37.3, "bid_size": 14.0, "ask": 43.2, "ask_size": 16.0, "iv": 0.7901, "open_interest": 117.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0041, "vega": 0.4635, "theta": -0.396, "rho": 0.203, "theo": 40.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "AGX261218P00330000", "bid": 29.8, "bid_size": 19.0, "ask": 38.8, "ask_size": 20.0, "iv": 0.7956, "open_interest": 20.0, "volume": 3.0, "delta": -0.42, "gamma": 0.0042, "vega": 0.4636, "theta": -0.4012, "rho": -0.1892, "theo": 34.3827, "change": 1.7, "open": 28.6, "high": 34.75, "low": 28.4, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-11-02T15:21:28", "percent_change": 5.14372, "prev_day_close": 35.4500007629394}, {"option": "AGX261218C00340000", "bid": 31.8, "bid_size": 20.0, "ask": 39.2, "ask_size": 20.0, "iv": 0.7843, "open_interest": 13.0, "volume": 4.0, "delta": 0.5434, "gamma": 0.0042, "vega": 0.4713, "theta": -0.4023, "rho": 0.1906, "theo": 36.0142, "change": -5.65, "open": 36.75, "high": 36.75, "low": 35.9, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-11-02T15:34:01", "percent_change": -13.5981, "prev_day_close": 35.6000003814697}, {"option": "AGX261218P00340000", "bid": 38.3, "bid_size": 12.0, "ask": 43.6, "ask_size": 18.0, "iv": 0.8198, "open_interest": 34.0, "volume": 1.0, "delta": -0.462, "gamma": 0.0042, "vega": 0.471, "theta": -0.4064, "rho": -0.2055, "theo": 39.7913, "change": 2.91, "open": 38.81, "high": 38.81, "low": 38.81, "tick": "up", "last_trade_price": 38.81, "last_trade_time": "2026-11-02T14:06:14", "percent_change": 8.10585, "prev_day_close": 41.1500015258789}, {"option": "AGX261218C00350000", "bid": 30.3, "bid_size": 13.0, "ask": 35.8, "ask_size": 18.0, "iv": 0.8185, "open_interest": 41.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0042, "vega": 0.4739, "theta": -0.4045, "rho": 0.1781, "theo": 31.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.9, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "AGX261218P00350000", "bid": 41.4, "bid_size": 21.0, "ask": 49.3, "ask_size": 12.0, "iv": 0.7877, "open_interest": 256.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0043, "vega": 0.4724, "theta": -0.4074, "rho": -0.2202, "theo": 45.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.45, "last_trade_time": "2026-10-30T13:57:12", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "AGX261218C00360000", "bid": 23.9, "bid_size": 2.0, "ask": 32.2, "ask_size": 2.0, "iv": 0.7906, "open_interest": 32.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0042, "vega": 0.4716, "theta": -0.4027, "rho": 0.1654, "theo": 28.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-10-29T12:42:07", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "AGX261218P00360000", "bid": 50.2, "bid_size": 11.0, "ask": 55.8, "ask_size": 15.0, "iv": 0.8162, "open_interest": 51.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.0043, "vega": 0.4703, "theta": -0.4045, "rho": -0.238, "theo": 51.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-30T11:13:02", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "AGX261218C00370000", "bid": 21.9, "bid_size": 18.0, "ask": 26.4, "ask_size": 18.0, "iv": 0.7781, "open_interest": 39.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0042, "vega": 0.4652, "theta": -0.3974, "rho": 0.153, "theo": 24.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AGX261218P00370000", "bid": 57.2, "bid_size": 11.0, "ask": 61.6, "ask_size": 20.0, "iv": 0.8106, "open_interest": 26.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0042, "vega": 0.4622, "theta": -0.398, "rho": -0.2504, "theo": 58.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.7, "last_trade_time": "2026-10-30T11:00:33", "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "AGX261218C00380000", "bid": 17.2, "bid_size": 9.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.785, "open_interest": 24.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.0041, "vega": 0.4547, "theta": -0.389, "rho": 0.1407, "theo": 21.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-10-27T10:30:12", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "AGX261218P00380000", "bid": 63.2, "bid_size": 5.0, "ask": 71.5, "ask_size": 5.0, "iv": 0.8315, "open_interest": 33.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0041, "vega": 0.4517, "theta": -0.3885, "rho": -0.2654, "theo": 65.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.6, "last_trade_time": "2026-10-23T14:33:18", "percent_change": 0.0, "prev_day_close": 67.3500022888184}, {"option": "AGX261218C00390000", "bid": 15.8, "bid_size": 6.0, "ask": 23.1, "ask_size": 2.0, "iv": 0.7987, "open_interest": 29.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.0039, "vega": 0.4413, "theta": -0.378, "rho": 0.1292, "theo": 19.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.87, "last_trade_time": "2026-10-23T10:23:52", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "AGX261218P00390000", "bid": 67.5, "bid_size": 9.0, "ask": 76.7, "ask_size": 5.0, "iv": 0.7735, "open_interest": 247.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.004, "vega": 0.4362, "theta": -0.3764, "rho": -0.2732, "theo": 73.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-10-19T14:44:37", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "AGX261218C00400000", "bid": 12.1, "bid_size": 17.0, "ask": 18.1, "ask_size": 16.0, "iv": 0.7519, "open_interest": 78.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0038, "vega": 0.4252, "theta": -0.365, "rho": 0.118, "theo": 16.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-10-30T12:46:18", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "AGX261218P00400000", "bid": 74.1, "bid_size": 15.0, "ask": 84.1, "ask_size": 8.0, "iv": 0.7573, "open_interest": 86.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0039, "vega": 0.4199, "theta": -0.3622, "rho": -0.2851, "theo": 80.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.2, "last_trade_time": "2026-10-22T10:54:55", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "AGX261218C00410000", "bid": 10.9, "bid_size": 18.0, "ask": 17.1, "ask_size": 17.0, "iv": 0.7758, "open_interest": 62.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0036, "vega": 0.4072, "theta": -0.3502, "rho": 0.1076, "theo": 14.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.81, "last_trade_time": "2026-10-27T15:42:00", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "AGX261218P00410000", "bid": 83.3, "bid_size": 19.0, "ask": 92.6, "ask_size": 16.0, "iv": 0.7794, "open_interest": 17.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0037, "vega": 0.3992, "theta": -0.3466, "rho": -0.289, "theo": 88.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.47, "last_trade_time": "2026-10-07T13:39:04", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "AGX261218C00420000", "bid": 9.1, "bid_size": 21.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.7593, "open_interest": 22.0, "volume": 3.0, "delta": 0.2644, "gamma": 0.0034, "vega": 0.3878, "theta": -0.3345, "rho": 0.0978, "theo": 13.1289, "change": -3.5, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T15:47:31", "percent_change": -21.2121, "prev_day_close": 13.0999999046326}, {"option": "AGX261218P00420000", "bid": 91.8, "bid_size": 17.0, "ask": 101.7, "ask_size": 18.0, "iv": 0.796, "open_interest": 25.0, "volume": 20.0, "delta": -0.7457, "gamma": 0.0035, "vega": 0.3797, "theta": -0.3298, "rho": -0.2958, "theo": 96.933, "change": -5.48, "open": 85.67, "high": 85.67, "low": 85.67, "tick": "up", "last_trade_price": 85.67, "last_trade_time": "2026-11-02T10:26:49", "percent_change": -6.01207, "prev_day_close": 96.75}, {"option": "AGX261218C00430000", "bid": 8.5, "bid_size": 17.0, "ask": 13.2, "ask_size": 15.0, "iv": 0.784, "open_interest": 22.0, "volume": 1.0, "delta": 0.2393, "gamma": 0.0032, "vega": 0.368, "theta": -0.3181, "rho": 0.0889, "theo": 11.5617, "change": -4.0, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T14:16:44", "percent_change": -26.8456, "prev_day_close": 12.0999999046326}, {"option": "AGX261218P00430000", "bid": 99.2, "bid_size": 11.0, "ask": 109.1, "ask_size": 12.0, "iv": 0.768, "open_interest": 19.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0033, "vega": 0.3554, "theta": -0.3124, "rho": -0.2954, "theo": 105.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.41, "last_trade_time": "2026-10-15T10:39:22", "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "AGX261218C00440000", "bid": 7.9, "bid_size": 13.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.785, "open_interest": 23.0, "volume": 4.0, "delta": 0.2163, "gamma": 0.0031, "vega": 0.3474, "theta": -0.3014, "rho": 0.0805, "theo": 10.1888, "change": -3.65, "open": 11.8, "high": 11.8, "low": 9.9, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T15:49:25", "percent_change": -26.9373, "prev_day_close": 10.0999999046326}, {"option": "AGX261218P00440000", "bid": 106.3, "bid_size": 25.0, "ask": 120.1, "ask_size": 18.0, "iv": 0.7809, "open_interest": 102.0, "volume": 20.0, "delta": -0.7952, "gamma": 0.0032, "vega": 0.3356, "theta": -0.2945, "rho": -0.2973, "theo": 114.0431, "change": -6.35, "open": 102.45, "high": 102.45, "low": 102.45, "tick": "up", "last_trade_price": 102.45, "last_trade_time": "2026-11-02T10:28:32", "percent_change": -5.8364, "prev_day_close": 113.050003051758}, {"option": "AGX261218C00450000", "bid": 7.1, "bid_size": 13.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.8118, "open_interest": 157.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0029, "vega": 0.3272, "theta": -0.2846, "rho": 0.073, "theo": 8.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-10-30T15:46:26", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "AGX261218P00450000", "bid": 115.0, "bid_size": 9.0, "ask": 128.5, "ask_size": 12.0, "iv": 0.7726, "open_interest": 63.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.003, "vega": 0.313, "theta": -0.2765, "rho": -0.2972, "theo": 122.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.9, "last_trade_time": "2026-10-29T15:33:34", "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "AGX261218C00460000", "bid": 2.8, "bid_size": 6.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.7645, "open_interest": 26.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0027, "vega": 0.307, "theta": -0.268, "rho": 0.066, "theo": 7.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-10-23T09:42:52", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "AGX261218P00460000", "bid": 124.0, "bid_size": 7.0, "ask": 139.3, "ask_size": 4.0, "iv": 0.8061, "open_interest": 11.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0028, "vega": 0.2903, "theta": -0.2589, "rho": -0.2935, "theo": 131.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.44, "last_trade_time": "2026-10-23T11:46:19", "percent_change": 0.0, "prev_day_close": 131.850002288818}, {"option": "AGX261218C00470000", "bid": 1.75, "bid_size": 3.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.7868, "open_interest": 25.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0025, "vega": 0.2873, "theta": -0.2517, "rho": 0.0597, "theo": 7.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T12:11:41", "percent_change": 0.0, "prev_day_close": 6.25000011920929}, {"option": "AGX261218P00470000", "bid": 132.8, "bid_size": 3.0, "ask": 148.7, "ask_size": 5.0, "iv": 0.8085, "open_interest": 9.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0026, "vega": 0.2698, "theta": -0.2415, "rho": -0.296, "theo": 140.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.2, "last_trade_time": "2026-10-08T14:16:37", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "AGX261218C00480000", "bid": 3.8, "bid_size": 19.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.8242, "open_interest": 16.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0023, "vega": 0.2686, "theta": -0.236, "rho": 0.0541, "theo": 6.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "AGX261218P00480000", "bid": 142.4, "bid_size": 9.0, "ask": 156.7, "ask_size": 12.0, "iv": 0.7927, "open_interest": 39.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0024, "vega": 0.2458, "theta": -0.2242, "rho": -0.282, "theo": 150.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-09-11T10:55:21", "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "AGX261218C00490000", "bid": 1.95, "bid_size": 16.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.8113, "open_interest": 14.0, "volume": 1.0, "delta": 0.1298, "gamma": 0.0022, "vega": 0.2503, "theta": -0.2209, "rho": 0.0489, "theo": 5.5048, "change": -1.25, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T15:38:45", "percent_change": -20.3252, "prev_day_close": 5.20000004768372}, {"option": "AGX261218P00490000", "bid": 152.0, "bid_size": 12.0, "ask": 167.5, "ask_size": 1.0, "iv": 0.8354, "open_interest": 68.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0023, "vega": 0.2266, "theta": -0.2085, "rho": -0.2786, "theo": 159.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.9, "last_trade_time": "2026-10-22T15:39:38", "percent_change": 0.0, "prev_day_close": 159.600006103516}, {"option": "AGX261218C00500000", "bid": 1.9, "bid_size": 14.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.8004, "open_interest": 172.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.002, "vega": 0.2331, "theta": -0.2065, "rho": 0.0442, "theo": 4.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-29T10:18:35", "percent_change": 0.0, "prev_day_close": 4.42499989271164}, {"option": "AGX261218P00500000", "bid": 161.4, "bid_size": 9.0, "ask": 176.2, "ask_size": 9.0, "iv": 0.8196, "open_interest": 71.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0021, "vega": 0.2093, "theta": -0.193, "rho": -0.2688, "theo": 168.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.4, "last_trade_time": "2026-10-01T09:50:33", "percent_change": 0.0, "prev_day_close": 168.550003051758}, {"option": "AGX261218C00510000", "bid": 0.05, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.8637, "open_interest": 18.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0018, "vega": 0.217, "theta": -0.1928, "rho": 0.0401, "theo": 4.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T15:37:45", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "AGX261218P00510000", "bid": 170.9, "bid_size": 2.0, "ask": 186.5, "ask_size": 1.0, "iv": 0.8436, "open_interest": 9.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.002, "vega": 0.1868, "theta": -0.178, "rho": -0.2564, "theo": 178.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.75, "last_trade_time": "2026-08-10T10:16:52", "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "AGX261218C00520000", "bid": 0.05, "bid_size": 3.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.8274, "open_interest": 26.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0017, "vega": 0.2014, "theta": -0.1798, "rho": 0.0362, "theo": 3.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-22T10:56:30", "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "AGX261218P00520000", "bid": 180.5, "bid_size": 6.0, "ask": 196.1, "ask_size": 1.0, "iv": 0.861, "open_interest": 12.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0018, "vega": 0.1694, "theta": -0.1648, "rho": -0.2465, "theo": 188.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.34, "last_trade_time": "2026-09-02T12:47:42", "percent_change": 0.0, "prev_day_close": 188.050003051758}, {"option": "AGX261218C00530000", "bid": 0.05, "bid_size": 8.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.8374, "open_interest": 28.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0016, "vega": 0.187, "theta": -0.1677, "rho": 0.0328, "theo": 3.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T15:24:23", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "AGX261218P00530000", "bid": 190.2, "bid_size": 5.0, "ask": 205.8, "ask_size": 1.0, "iv": 0.868, "open_interest": 13.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0017, "vega": 0.1553, "theta": -0.1519, "rho": -0.2428, "theo": 197.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-08-28T14:40:16", "percent_change": 0.0, "prev_day_close": 197.75}, {"option": "AGX261218C00540000", "bid": 0.3, "bid_size": 18.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.8554, "open_interest": 44.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0014, "vega": 0.1738, "theta": -0.1562, "rho": 0.0298, "theo": 3.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-30T15:46:26", "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "AGX261218P00540000", "bid": 200.1, "bid_size": 6.0, "ask": 215.5, "ask_size": 1.0, "iv": 0.8755, "open_interest": 29.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0016, "vega": 0.1368, "theta": -0.1391, "rho": -0.2212, "theo": 207.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.19, "last_trade_time": "2026-10-16T13:00:37", "percent_change": 0.0, "prev_day_close": 207.550003051758}, {"option": "AGX261218C00550000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.84, "open_interest": 29.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0013, "vega": 0.1612, "theta": -0.1455, "rho": 0.027, "theo": 2.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-15T10:30:20", "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "AGX261218P00550000", "bid": 208.3, "bid_size": 1.0, "ask": 225.3, "ask_size": 1.0, "iv": 0.8767, "open_interest": 44.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0015, "vega": 0.1174, "theta": -0.1271, "rho": -0.1979, "theo": 217.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 206.8, "last_trade_time": "2026-10-28T09:45:30", "percent_change": 0.0, "prev_day_close": 217.349998474121}, {"option": "AGX261218C00560000", "bid": 0.05, "bid_size": 11.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.899, "open_interest": 21.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0012, "vega": 0.1494, "theta": -0.1356, "rho": 0.0245, "theo": 2.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "AGX261218P00560000", "bid": 219.1, "bid_size": 3.0, "ask": 235.4, "ask_size": 1.0, "iv": 0.881, "open_interest": 8.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0014, "vega": 0.107, "theta": -0.1149, "rho": -0.1924, "theo": 226.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.7, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 227.150001525879}, {"option": "AGX261218C00570000", "bid": 0.1, "bid_size": 14.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.9051, "open_interest": 48.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0011, "vega": 0.1388, "theta": -0.1262, "rho": 0.0223, "theo": 2.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T10:58:07", "percent_change": 0.0, "prev_day_close": 2.89999990537763}, {"option": "AGX261218P00570000", "bid": 228.9, "bid_size": 3.0, "ask": 245.2, "ask_size": 2.0, "iv": 0.8867, "open_interest": 12.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0013, "vega": 0.0937, "theta": -0.1073, "rho": -0.1774, "theo": 236.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.13, "last_trade_time": "2026-09-14T10:38:11", "percent_change": 0.0, "prev_day_close": 237.150001525879}, {"option": "AGX261218C00580000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.9024, "open_interest": 26.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.001, "vega": 0.1288, "theta": -0.1176, "rho": 0.0203, "theo": 1.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-14T11:58:39", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "AGX261218P00580000", "bid": 238.0, "bid_size": 1.0, "ask": 255.1, "ask_size": 1.0, "iv": 0.8999, "open_interest": 20.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0012, "vega": 0.0779, "theta": -0.1003, "rho": -0.149, "theo": 246.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.86, "last_trade_time": "2026-10-09T14:27:50", "percent_change": 0.0, "prev_day_close": 247.550003051758}, {"option": "AGX261218C00600000", "bid": 0.05, "bid_size": 2.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.9653, "open_interest": 104.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0009, "vega": 0.1108, "theta": -0.1021, "rho": 0.0168, "theo": 1.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T09:30:10", "percent_change": 0.0, "prev_day_close": 2.72500004805624}, {"option": "AGX261218P00600000", "bid": 258.8, "bid_size": 1.0, "ask": 271.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0011, "vega": 0.0584, "theta": -0.0761, "rho": -0.1294, "theo": 266.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.65, "last_trade_time": "2026-09-15T14:49:15", "percent_change": 0.0, "prev_day_close": 265.349990844727}, {"option": "AGX261218C00620000", "bid": 0.05, "bid_size": 9.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.985, "open_interest": 27.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0008, "vega": 0.0957, "theta": -0.0887, "rho": 0.0141, "theo": 1.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-02T10:56:29", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "AGX261218P00620000", "bid": 278.4, "bid_size": 1.0, "ask": 294.9, "ask_size": 1.0, "iv": 0.964, "open_interest": 4.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.001, "vega": 0.0358, "theta": -0.0441, "rho": -0.0777, "theo": 286.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.45, "last_trade_time": "2026-09-02T14:31:01", "percent_change": 0.0, "prev_day_close": 286.849990844727}, {"option": "AGX261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.9594, "open_interest": 128.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0007, "vega": 0.0825, "theta": -0.0772, "rho": 0.0118, "theo": 1.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-10-14T15:15:15", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "AGX261218P00640000", "bid": 298.4, "bid_size": 1.0, "ask": 314.9, "ask_size": 2.0, "iv": 1.0041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0007, "vega": 0.0, "theta": -0.0463, "rho": 0.0, "theo": 306.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.2, "last_trade_time": "2026-08-31T12:42:26", "percent_change": 0.0, "prev_day_close": 306.849990844727}, {"option": "AGX261218C00660000", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.0607, "open_interest": 70.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0006, "vega": 0.0715, "theta": -0.0673, "rho": 0.0099, "theo": 0.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-14T13:03:28", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "AGX261218P00660000", "bid": 318.4, "bid_size": 1.0, "ask": 334.9, "ask_size": 2.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 326.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.2, "last_trade_time": "2026-10-22T15:53:13", "percent_change": 0.0, "prev_day_close": 326.849990844727}, {"option": "AGX261218C00680000", "bid": 0.4, "bid_size": 9.0, "ask": 4.1, "ask_size": 12.0, "iv": 1.0742, "open_interest": 19.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0005, "vega": 0.062, "theta": -0.0588, "rho": 0.0084, "theo": 0.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-04T09:59:02", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "AGX261218P00680000", "bid": 338.4, "bid_size": 1.0, "ask": 354.9, "ask_size": 1.0, "iv": 1.0802, "open_interest": 42.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 346.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.8, "last_trade_time": "2026-08-03T13:02:47", "percent_change": 0.0, "prev_day_close": 346.849990844727}, {"option": "AGX261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 16.0, "iv": 1.1123, "open_interest": 46.0, "volume": 1.0, "delta": 0.0187, "gamma": 0.0004, "vega": 0.0539, "theta": -0.0515, "rho": 0.0071, "theo": 0.6336, "change": -1.72, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T10:53:06", "percent_change": -70.2041, "prev_day_close": 2.32499995268881}, {"option": "AGX261218P00700000", "bid": 359.5, "bid_size": 5.0, "ask": 374.9, "ask_size": 2.0, "iv": 1.1666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 366.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.4, "last_trade_time": "2026-07-20T12:20:16", "percent_change": 0.0, "prev_day_close": 366.849990844727}, {"option": "AGX261218C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.004, "open_interest": 9.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0004, "vega": 0.0504, "theta": -0.0483, "rho": 0.0066, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AGX261218P00710000", "bid": 369.5, "bid_size": 5.0, "ask": 384.9, "ask_size": 2.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 376.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.81, "last_trade_time": "2026-08-03T15:51:14", "percent_change": 0.0, "prev_day_close": 376.849990844727}, {"option": "AGX261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1576, "open_interest": 7.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0004, "vega": 0.0471, "theta": -0.0452, "rho": 0.006, "theo": 0.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-28T09:52:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AGX261218P00720000", "bid": 378.4, "bid_size": 1.0, "ask": 394.9, "ask_size": 2.0, "iv": 1.1511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 386.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.35, "last_trade_time": "2026-09-02T14:20:14", "percent_change": 0.0, "prev_day_close": 386.849990844727}, {"option": "AGX261218C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 1.0565, "open_interest": 15.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0003, "vega": 0.044, "theta": -0.0424, "rho": 0.0056, "theo": 0.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-01T15:39:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AGX261218P00730000", "bid": 388.4, "bid_size": 1.0, "ask": 404.9, "ask_size": 2.0, "iv": 1.1681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 396.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.0, "last_trade_time": "2026-08-25T09:41:41", "percent_change": 0.0, "prev_day_close": 397.0}, {"option": "AGX261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1893, "open_interest": 26.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0003, "vega": 0.0411, "theta": -0.0398, "rho": 0.0052, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-09-08T13:04:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AGX261218P00740000", "bid": 398.4, "bid_size": 1.0, "ask": 414.9, "ask_size": 2.0, "iv": 1.1849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 406.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.21, "last_trade_time": "2026-06-02T14:16:06", "percent_change": 0.0, "prev_day_close": 406.849990844727}, {"option": "AGX261218C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2048, "open_interest": 26.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0003, "vega": 0.0385, "theta": -0.0374, "rho": 0.0048, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T13:06:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AGX261218P00750000", "bid": 408.4, "bid_size": 1.0, "ask": 424.9, "ask_size": 2.0, "iv": 1.2014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 416.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 419.51, "last_trade_time": "2026-10-26T15:51:28", "percent_change": 0.0, "prev_day_close": 416.849990844727}, {"option": "AGX261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 6.0, "iv": 1.2114, "open_interest": 2.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0003, "vega": 0.0361, "theta": -0.0351, "rho": 0.0044, "theo": 0.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-25T15:12:08", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AGX261218P00760000", "bid": 418.4, "bid_size": 1.0, "ask": 434.9, "ask_size": 2.0, "iv": 1.2177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 426.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.54, "last_trade_time": "2026-10-26T15:51:28", "percent_change": 0.0, "prev_day_close": 426.849990844727}, {"option": "AGX261218C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 3.0, "iv": 1.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0002, "vega": 0.0338, "theta": -0.033, "rho": 0.0041, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AGX261218P00770000", "bid": 428.4, "bid_size": 1.0, "ask": 444.8, "ask_size": 1.0, "iv": 1.2262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 436.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.849990844727}, {"option": "AGX261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2497, "open_interest": 7.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0002, "vega": 0.0317, "theta": -0.0311, "rho": 0.0038, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-10T15:44:19", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AGX261218P00780000", "bid": 438.4, "bid_size": 1.0, "ask": 454.8, "ask_size": 1.0, "iv": 1.2419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 446.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.09, "last_trade_time": "2026-08-03T14:07:20", "percent_change": 0.0, "prev_day_close": 447.050003051758}, {"option": "AGX261218C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2642, "open_interest": 54.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0002, "vega": 0.0298, "theta": -0.0292, "rho": 0.0036, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-03T09:49:33", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AGX261218P00790000", "bid": 448.4, "bid_size": 1.0, "ask": 464.8, "ask_size": 1.0, "iv": 1.2574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 456.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.8, "last_trade_time": "2026-09-25T09:31:38", "percent_change": 0.0, "prev_day_close": 456.849990844727}, {"option": "AGX261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2785, "open_interest": 18.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0002, "vega": 0.0279, "theta": -0.0276, "rho": 0.0033, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-09-01T11:16:08", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AGX261218P00800000", "bid": 458.4, "bid_size": 1.0, "ask": 474.8, "ask_size": 1.0, "iv": 1.2727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 466.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.9, "last_trade_time": "2026-04-01T11:33:20", "percent_change": 0.0, "prev_day_close": 466.849990844727}, {"option": "AGX261218C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 1.2604, "open_interest": 8.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0262, "theta": -0.026, "rho": 0.0031, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T12:38:41", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AGX261218P00810000", "bid": 468.4, "bid_size": 1.0, "ask": 484.8, "ask_size": 1.0, "iv": 1.2878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 476.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.3, "last_trade_time": "2026-06-29T13:55:11", "percent_change": 0.0, "prev_day_close": 476.849990844727}, {"option": "AGX261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 1.2691, "open_interest": 3.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0002, "vega": 0.0247, "theta": -0.0245, "rho": 0.0029, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-07-17T11:18:31", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AGX261218P00820000", "bid": 478.4, "bid_size": 1.0, "ask": 494.8, "ask_size": 1.0, "iv": 1.3027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 486.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 455.9, "last_trade_time": "2026-09-28T09:50:14", "percent_change": 0.0, "prev_day_close": 486.849990844727}, {"option": "AGX261218C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 1.2825, "open_interest": 2.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0002, "vega": 0.0232, "theta": -0.0231, "rho": 0.0027, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-05-22T09:58:07", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AGX261218P00830000", "bid": 488.4, "bid_size": 1.0, "ask": 504.8, "ask_size": 1.0, "iv": 1.3174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 496.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.8, "last_trade_time": "2026-04-01T11:41:13", "percent_change": 0.0, "prev_day_close": 496.849990844727}, {"option": "AGX261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 5.0, "iv": 1.3243, "open_interest": 30.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.0219, "theta": -0.0218, "rho": 0.0025, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-12T13:02:59", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AGX261218P00840000", "bid": 497.8, "bid_size": 1.0, "ask": 514.8, "ask_size": 1.0, "iv": 1.3319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 506.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.9, "last_trade_time": "2026-05-07T10:46:23", "percent_change": 0.0, "prev_day_close": 507.350006103516}, {"option": "AGX261218C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.3596, "open_interest": 6.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0001, "vega": 0.0194, "theta": -0.0195, "rho": 0.0022, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-06T13:54:43", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AGX261218P00860000", "bid": 518.4, "bid_size": 1.0, "ask": 534.8, "ask_size": 1.0, "iv": 1.3603, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 526.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.7, "last_trade_time": "2026-05-07T10:46:23", "percent_change": 0.0, "prev_day_close": 526.850006103516}, {"option": "AGX261218C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 1.3664, "open_interest": 72.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0174, "rho": 0.0019, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T13:27:06", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AGX261218P00880000", "bid": 537.8, "bid_size": 1.0, "ask": 554.8, "ask_size": 1.0, "iv": 1.388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 546.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 547.350006103516}, {"option": "AGX261218C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4099, "open_interest": 36.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.0154, "theta": -0.0156, "rho": 0.0017, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T11:22:12", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AGX261218P00900000", "bid": 558.4, "bid_size": 1.0, "ask": 574.8, "ask_size": 1.0, "iv": 1.4151, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 566.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.6, "last_trade_time": "2026-06-25T14:01:46", "percent_change": 0.0, "prev_day_close": 566.850006103516}, {"option": "AGX261218C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 3.0, "iv": 1.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0141, "rho": 0.0015, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AGX261218P00920000", "bid": 578.4, "bid_size": 1.0, "ask": 594.8, "ask_size": 1.0, "iv": 1.4415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 586.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 586.850006103516}, {"option": "AGX261218C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.4576, "open_interest": 10.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0127, "rho": 0.0013, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.64, "last_trade_time": "2026-07-17T09:35:04", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AGX261218P00940000", "bid": 598.4, "bid_size": 1.0, "ask": 614.9, "ask_size": 2.0, "iv": 1.4754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 606.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.850006103516}, {"option": "AGX261218C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 1.4402, "open_interest": 4.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0114, "rho": 0.0012, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-07-27T11:31:34", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AGX261218P00960000", "bid": 618.4, "bid_size": 1.0, "ask": 634.9, "ask_size": 2.0, "iv": 1.5007, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 626.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 627.0}, {"option": "AGX261218C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.5028, "open_interest": 12.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.01, "theta": -0.0104, "rho": 0.001, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-01T09:53:28", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218P00980000", "bid": 638.4, "bid_size": 1.0, "ask": 654.9, "ask_size": 2.0, "iv": 1.5255, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 646.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 646.850006103516}, {"option": "AGX261218C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 1.4889, "open_interest": 56.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.009, "theta": -0.0094, "rho": 0.0009, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T11:18:29", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218P01000000", "bid": 658.4, "bid_size": 1.0, "ask": 674.9, "ask_size": 2.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 666.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 666.850006103516}, {"option": "AGX261218C01010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.5352, "open_interest": 7.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0089, "rho": 0.0009, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-22T14:55:34", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218P01010000", "bid": 668.4, "bid_size": 1.0, "ask": 684.9, "ask_size": 2.0, "iv": 1.5616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 676.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 356.7, "last_trade_time": "2026-06-05T09:38:25", "percent_change": 0.0, "prev_day_close": 676.850006103516}, {"option": "AGX261218C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.5458, "open_interest": 1.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0085, "rho": 0.0008, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.9, "last_trade_time": "2026-07-06T14:45:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218P01020000", "bid": 678.4, "bid_size": 1.0, "ask": 694.9, "ask_size": 2.0, "iv": 1.5734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 686.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 686.850006103516}, {"option": "AGX261218C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.5562, "open_interest": 14.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0078, "theta": -0.0081, "rho": 0.0008, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-07-13T10:47:53", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218P01030000", "bid": 688.4, "bid_size": 1.0, "ask": 704.9, "ask_size": 2.0, "iv": 1.5851, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 696.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 696.850006103516}, {"option": "AGX261218C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 6.0, "iv": 1.5303, "open_interest": 2.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0074, "theta": -0.0078, "rho": 0.0008, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218P01040000", "bid": 698.4, "bid_size": 1.0, "ask": 714.9, "ask_size": 2.0, "iv": 1.5966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 706.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 706.850006103516}, {"option": "AGX261218C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.5767, "open_interest": 76.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.007, "theta": -0.0074, "rho": 0.0007, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T10:37:29", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218P01050000", "bid": 708.4, "bid_size": 1.0, "ask": 724.9, "ask_size": 2.0, "iv": 1.6081, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 716.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.85, "last_trade_time": "2026-07-20T13:08:05", "percent_change": 0.0, "prev_day_close": 716.850006103516}, {"option": "AGX261218C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 16.0, "iv": 1.5277, "open_interest": 13.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0067, "theta": -0.0071, "rho": 0.0007, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.77, "last_trade_time": "2026-06-30T15:47:13", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218P01060000", "bid": 719.5, "bid_size": 5.0, "ask": 734.9, "ask_size": 2.0, "iv": 1.6813, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 726.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 479.8, "last_trade_time": "2026-07-20T13:08:05", "percent_change": 0.0, "prev_day_close": 727.350006103516}, {"option": "AGX261218C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2652, "open_interest": 116.0, "volume": 4.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0061, "theta": -0.0065, "rho": 0.0006, "theo": 0.048, "change": -0.35, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:02:07", "percent_change": -87.5, "prev_day_close": 0.375}, {"option": "AGX261218P01080000", "bid": 739.5, "bid_size": 5.0, "ask": 754.9, "ask_size": 2.0, "iv": 1.704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 746.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 746.900024414062}, {"option": "AGX261218C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.2294, "open_interest": 78.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0056, "theta": -0.0059, "rho": 0.0005, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T15:00:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AGX261218P01100000", "bid": 759.5, "bid_size": 5.0, "ask": 774.9, "ask_size": 2.0, "iv": 1.7264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 766.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 767.0}, {"option": "AGX261218C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 6.0, "iv": 1.6077, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0051, "theta": -0.0054, "rho": 0.0005, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T09:30:36", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGX261218P01120000", "bid": 777.8, "bid_size": 1.0, "ask": 794.9, "ask_size": 2.0, "iv": 1.6853, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 786.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 787.350006103516}, {"option": "AGX261218C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.6635, "open_interest": 5.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0046, "theta": -0.005, "rho": 0.0004, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-22T14:55:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AGX261218P01140000", "bid": 798.7, "bid_size": 1.0, "ask": 814.9, "ask_size": 1.0, "iv": 1.7144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 806.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 807.350006103516}, {"option": "AGX270115C00190000", "bid": 143.1, "bid_size": 4.0, "ask": 155.8, "ask_size": 5.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0007, "vega": 0.1435, "theta": -0.0652, "rho": 0.3595, "theo": 149.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "AGX270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.8098, "open_interest": 3.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0008, "vega": 0.1444, "theta": -0.0812, "rho": -0.0346, "theo": 2.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-26T10:27:40", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "AGX270115C00195000", "bid": 135.2, "bid_size": 1.0, "ask": 150.0, "ask_size": 6.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0008, "vega": 0.1577, "theta": -0.073, "rho": 0.3652, "theo": 144.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.099998474121}, {"option": "AGX270115P00195000", "bid": 0.35, "bid_size": 5.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0008, "vega": 0.1585, "theta": -0.0885, "rho": -0.0388, "theo": 3.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999995827675}, {"option": "AGX270115C00200000", "bid": 130.6, "bid_size": 6.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.6918, "open_interest": 1.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0009, "vega": 0.1727, "theta": -0.0811, "rho": 0.3704, "theo": 140.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.0, "last_trade_time": "2026-10-07T15:35:07", "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "AGX270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.7368, "open_interest": 1.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0009, "vega": 0.1732, "theta": -0.0961, "rho": -0.0437, "theo": 3.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-10-15T14:58:05", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "AGX270115C00210000", "bid": 124.5, "bid_size": 1.0, "ask": 137.5, "ask_size": 5.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0011, "vega": 0.2046, "theta": -0.0982, "rho": 0.3795, "theo": 131.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.849998474121}, {"option": "AGX270115P00210000", "bid": 0.95, "bid_size": 5.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0011, "vega": 0.2059, "theta": -0.1124, "rho": -0.0541, "theo": 4.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AGX270115C00220000", "bid": 113.8, "bid_size": 5.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0013, "vega": 0.2393, "theta": -0.1164, "rho": 0.3865, "theo": 122.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "AGX270115P00220000", "bid": 3.1, "bid_size": 2.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.7913, "open_interest": 8.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0013, "vega": 0.2402, "theta": -0.1296, "rho": -0.0667, "theo": 5.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T12:57:49", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AGX270115C00230000", "bid": 105.1, "bid_size": 2.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0015, "vega": 0.276, "theta": -0.1353, "rho": 0.3912, "theo": 114.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "AGX270115P00230000", "bid": 1.55, "bid_size": 5.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.724, "open_interest": 4.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0015, "vega": 0.2771, "theta": -0.1477, "rho": -0.0808, "theo": 7.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-10-21T15:57:32", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AGX270115C00240000", "bid": 100.0, "bid_size": 6.0, "ask": 110.0, "ask_size": 6.0, "iv": 0.7558, "open_interest": 2.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0018, "vega": 0.3139, "theta": -0.1546, "rho": 0.3937, "theo": 105.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.0, "last_trade_time": "2026-10-19T13:06:59", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "AGX270115P00240000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.7435, "open_interest": 5.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0018, "vega": 0.3158, "theta": -0.1663, "rho": -0.097, "theo": 8.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-12T10:01:32", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "AGX270115C00250000", "bid": 92.2, "bid_size": 5.0, "ask": 102.2, "ask_size": 5.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.002, "vega": 0.3528, "theta": -0.1741, "rho": 0.3936, "theo": 97.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1999969482422}, {"option": "AGX270115P00250000", "bid": 6.6, "bid_size": 5.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.7642, "open_interest": 10.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.002, "vega": 0.3541, "theta": -0.1849, "rho": -0.1147, "theo": 10.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-06T15:57:39", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "AGX270115C00260000", "bid": 85.2, "bid_size": 5.0, "ask": 95.2, "ask_size": 5.0, "iv": 0.7637, "open_interest": 5.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0022, "vega": 0.3911, "theta": -0.1932, "rho": 0.3914, "theo": 90.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.24, "last_trade_time": "2026-09-29T13:36:33", "percent_change": 0.0, "prev_day_close": 90.1999969482422}, {"option": "AGX270115P00260000", "bid": 11.3, "bid_size": 12.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.771, "open_interest": 10.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0023, "vega": 0.3934, "theta": -0.2033, "rho": -0.1341, "theo": 13.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T12:53:19", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AGX270115C00270000", "bid": 78.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 9.0, "iv": 0.7584, "open_interest": 6.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0025, "vega": 0.4286, "theta": -0.2115, "rho": 0.3865, "theo": 83.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.52, "last_trade_time": "2026-10-14T11:10:57", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "AGX270115P00270000", "bid": 13.7, "bid_size": 4.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.7702, "open_interest": 11.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0025, "vega": 0.4302, "theta": -0.2209, "rho": -0.1556, "theo": 15.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-27T10:59:29", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "AGX270115C00280000", "bid": 72.1, "bid_size": 5.0, "ask": 82.0, "ask_size": 13.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0027, "vega": 0.4637, "theta": -0.2287, "rho": 0.3797, "theo": 76.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "AGX270115P00280000", "bid": 15.3, "bid_size": 5.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.757, "open_interest": 55.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0027, "vega": 0.4655, "theta": -0.2374, "rho": -0.1781, "theo": 18.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T12:02:19", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "AGX270115C00290000", "bid": 65.7, "bid_size": 5.0, "ask": 75.6, "ask_size": 7.0, "iv": 0.7683, "open_interest": 3.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0029, "vega": 0.4962, "theta": -0.2444, "rho": 0.3707, "theo": 69.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-10-15T10:38:10", "percent_change": 0.0, "prev_day_close": 70.6499977111816}, {"option": "AGX270115P00290000", "bid": 19.1, "bid_size": 18.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.7459, "open_interest": 45.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.003, "vega": 0.4975, "theta": -0.2524, "rho": -0.2022, "theo": 22.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-10-30T09:51:18", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AGX270115C00300000", "bid": 59.2, "bid_size": 5.0, "ask": 69.1, "ask_size": 19.0, "iv": 0.7553, "open_interest": 10.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0031, "vega": 0.5249, "theta": -0.2582, "rho": 0.3599, "theo": 63.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.9, "last_trade_time": "2026-10-15T10:36:15", "percent_change": 0.0, "prev_day_close": 64.1999988555908}, {"option": "AGX270115P00300000", "bid": 24.6, "bid_size": 18.0, "ask": 29.2, "ask_size": 20.0, "iv": 0.7608, "open_interest": 90.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0031, "vega": 0.5262, "theta": -0.2656, "rho": -0.2266, "theo": 26.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-10-30T11:39:47", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "AGX270115C00310000", "bid": 53.3, "bid_size": 5.0, "ask": 62.9, "ask_size": 11.0, "iv": 0.7448, "open_interest": 10.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.0033, "vega": 0.5495, "theta": -0.27, "rho": 0.3475, "theo": 57.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.3, "last_trade_time": "2026-10-29T10:35:45", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "AGX270115P00310000", "bid": 25.8, "bid_size": 5.0, "ask": 33.7, "ask_size": 5.0, "iv": 0.7312, "open_interest": 10.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0033, "vega": 0.5509, "theta": -0.2768, "rho": -0.2513, "theo": 30.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-29T11:28:46", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "AGX270115C00320000", "bid": 47.1, "bid_size": 8.0, "ask": 56.8, "ask_size": 13.0, "iv": 0.7268, "open_interest": 14.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0034, "vega": 0.5696, "theta": -0.2796, "rho": 0.3338, "theo": 52.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-10-19T12:12:37", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "AGX270115P00320000", "bid": 33.6, "bid_size": 12.0, "ask": 39.3, "ask_size": 24.0, "iv": 0.7644, "open_interest": 6.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0034, "vega": 0.5701, "theta": -0.2858, "rho": -0.2752, "theo": 35.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-10-30T11:08:09", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "AGX270115C00330000", "bid": 43.3, "bid_size": 29.0, "ask": 51.6, "ask_size": 29.0, "iv": 0.7316, "open_interest": 11.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0035, "vega": 0.5847, "theta": -0.2869, "rho": 0.3192, "theo": 47.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.6, "last_trade_time": "2026-10-30T11:38:46", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "AGX270115P00330000", "bid": 35.4, "bid_size": 7.0, "ask": 44.6, "ask_size": 5.0, "iv": 0.7357, "open_interest": 2.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.0036, "vega": 0.5849, "theta": -0.2926, "rho": -0.3005, "theo": 40.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-10-21T13:52:25", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "AGX270115C00340000", "bid": 39.4, "bid_size": 26.0, "ask": 48.5, "ask_size": 38.0, "iv": 0.747, "open_interest": 5.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0036, "vega": 0.595, "theta": -0.2919, "rho": 0.3036, "theo": 43.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.6, "last_trade_time": "2026-10-30T11:38:46", "percent_change": 0.0, "prev_day_close": 43.5999984741211}, {"option": "AGX270115P00340000", "bid": 44.2, "bid_size": 11.0, "ask": 47.8, "ask_size": 20.0, "iv": 0.7437, "open_interest": 7.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0036, "vega": 0.5944, "theta": -0.297, "rho": -0.3231, "theo": 45.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-10-30T13:15:18", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "AGX270115C00350000", "bid": 35.9, "bid_size": 5.0, "ask": 44.9, "ask_size": 8.0, "iv": 0.7555, "open_interest": 17.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0036, "vega": 0.6006, "theta": -0.2946, "rho": 0.2879, "theo": 39.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.06, "last_trade_time": "2026-10-29T12:57:55", "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "AGX270115P00350000", "bid": 47.8, "bid_size": 10.0, "ask": 55.3, "ask_size": 5.0, "iv": 0.7378, "open_interest": 18.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0037, "vega": 0.599, "theta": -0.2993, "rho": -0.3469, "theo": 51.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.23, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "AGX270115C00360000", "bid": 29.8, "bid_size": 27.0, "ask": 35.8, "ask_size": 7.0, "iv": 0.6912, "open_interest": 6.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0036, "vega": 0.6016, "theta": -0.2953, "rho": 0.2717, "theo": 35.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-30T10:47:41", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "AGX270115P00360000", "bid": 55.4, "bid_size": 6.0, "ask": 64.5, "ask_size": 5.0, "iv": 0.7738, "open_interest": 22.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0037, "vega": 0.5994, "theta": -0.2994, "rho": -0.3664, "theo": 57.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.43, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "AGX270115C00370000", "bid": 29.3, "bid_size": 5.0, "ask": 36.9, "ask_size": 8.0, "iv": 0.7533, "open_interest": 5.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0036, "vega": 0.5986, "theta": -0.2939, "rho": 0.2557, "theo": 31.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-10-27T10:32:35", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "AGX270115P00370000", "bid": 59.9, "bid_size": 25.0, "ask": 68.3, "ask_size": 17.0, "iv": 0.7338, "open_interest": 34.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0037, "vega": 0.5947, "theta": -0.2976, "rho": -0.3879, "theo": 64.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-10-30T12:46:18", "percent_change": 0.0, "prev_day_close": 65.6000003814697}, {"option": "AGX270115C00380000", "bid": 24.9, "bid_size": 23.0, "ask": 31.3, "ask_size": 19.0, "iv": 0.7225, "open_interest": 49.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0036, "vega": 0.5916, "theta": -0.2908, "rho": 0.2397, "theo": 28.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-10-28T13:37:11", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "AGX270115P00380000", "bid": 69.1, "bid_size": 14.0, "ask": 75.8, "ask_size": 19.0, "iv": 0.7591, "open_interest": 7.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0036, "vega": 0.5867, "theta": -0.2941, "rho": -0.4054, "theo": 70.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.4, "last_trade_time": "2026-10-30T11:09:53", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "AGX270115C00390000", "bid": 22.2, "bid_size": 23.0, "ask": 28.8, "ask_size": 18.0, "iv": 0.7267, "open_interest": 26.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0035, "vega": 0.5813, "theta": -0.2862, "rho": 0.2242, "theo": 25.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-10-29T10:37:41", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "AGX270115P00390000", "bid": 76.1, "bid_size": 18.0, "ask": 82.6, "ask_size": 19.0, "iv": 0.7556, "open_interest": 7.0, "volume": 3.0, "delta": -0.6136, "gamma": 0.0036, "vega": 0.5747, "theta": -0.289, "rho": -0.423, "theo": 78.1455, "change": 2.8, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-11-02T13:41:05", "percent_change": 3.77359, "prev_day_close": 79.4500007629394}, {"option": "AGX270115C00400000", "bid": 19.8, "bid_size": 16.0, "ask": 24.7, "ask_size": 18.0, "iv": 0.715, "open_interest": 55.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0034, "vega": 0.5686, "theta": -0.2803, "rho": 0.2094, "theo": 23.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-10-26T15:36:38", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "AGX270115P00400000", "bid": 81.7, "bid_size": 24.0, "ask": 88.7, "ask_size": 22.0, "iv": 0.7284, "open_interest": 12.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0035, "vega": 0.5593, "theta": -0.2827, "rho": -0.4353, "theo": 85.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-10-22T10:35:38", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "AGX270115C00410000", "bid": 18.2, "bid_size": 3.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.7438, "open_interest": 6.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.0033, "vega": 0.5532, "theta": -0.2733, "rho": 0.1949, "theo": 21.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-10-05T10:03:22", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "AGX270115P00410000", "bid": 87.4, "bid_size": 11.0, "ask": 97.0, "ask_size": 8.0, "iv": 0.7162, "open_interest": 5.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0034, "vega": 0.5419, "theta": -0.2753, "rho": -0.4453, "theo": 93.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.5, "last_trade_time": "2026-10-14T14:18:11", "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "AGX270115C00420000", "bid": 14.4, "bid_size": 5.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.7271, "open_interest": 6.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0032, "vega": 0.5364, "theta": -0.2654, "rho": 0.1814, "theo": 19.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-10-28T11:58:32", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "AGX270115P00420000", "bid": 95.1, "bid_size": 7.0, "ask": 104.5, "ask_size": 7.0, "iv": 0.7101, "open_interest": 5.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0033, "vega": 0.5223, "theta": -0.267, "rho": -0.4555, "theo": 101.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.95, "last_trade_time": "2026-09-08T10:43:51", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "AGX270115C00430000", "bid": 12.3, "bid_size": 5.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.7208, "open_interest": 66.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0031, "vega": 0.5179, "theta": -0.2569, "rho": 0.1685, "theo": 17.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-22T12:04:51", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "AGX270115P00430000", "bid": 102.0, "bid_size": 5.0, "ask": 116.1, "ask_size": 4.0, "iv": 0.7327, "open_interest": 5.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0032, "vega": 0.5026, "theta": -0.2581, "rho": -0.4617, "theo": 109.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-10-29T15:21:49", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "AGX270115C00440000", "bid": 11.0, "bid_size": 4.0, "ask": 17.6, "ask_size": 5.0, "iv": 0.7171, "open_interest": 65.0, "volume": 0.0, "delta": 0.271, "gamma": 0.003, "vega": 0.4984, "theta": -0.2479, "rho": 0.1562, "theo": 15.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-10-09T09:47:22", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "AGX270115P00440000", "bid": 111.2, "bid_size": 19.0, "ask": 123.2, "ask_size": 16.0, "iv": 0.7299, "open_interest": 16.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0031, "vega": 0.48, "theta": -0.2486, "rho": -0.4685, "theo": 117.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-10-30T09:30:34", "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "AGX270115C00450000", "bid": 11.0, "bid_size": 5.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.752, "open_interest": 23.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0028, "vega": 0.4787, "theta": -0.2386, "rho": 0.145, "theo": 14.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-19T14:28:27", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "AGX270115P00450000", "bid": 118.6, "bid_size": 5.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.7158, "open_interest": 9.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.003, "vega": 0.4559, "theta": -0.2389, "rho": -0.472, "theo": 126.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.8, "last_trade_time": "2026-10-29T11:38:32", "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "AGX270115C00460000", "bid": 8.8, "bid_size": 5.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.7425, "open_interest": 8.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0027, "vega": 0.4581, "theta": -0.2291, "rho": 0.1342, "theo": 12.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-28T11:19:01", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AGX270115P00460000", "bid": 127.3, "bid_size": 7.0, "ask": 142.4, "ask_size": 7.0, "iv": 0.7428, "open_interest": 3.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0028, "vega": 0.4334, "theta": -0.2291, "rho": -0.4632, "theo": 135.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.97, "last_trade_time": "2026-09-14T09:50:38", "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "AGX270115C00470000", "bid": 8.8, "bid_size": 16.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.7541, "open_interest": 92.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0026, "vega": 0.4376, "theta": -0.2195, "rho": 0.1242, "theo": 11.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-30T11:23:38", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AGX270115P00470000", "bid": 136.4, "bid_size": 9.0, "ask": 149.3, "ask_size": 9.0, "iv": 0.7238, "open_interest": 10.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0027, "vega": 0.4104, "theta": -0.219, "rho": -0.4707, "theo": 143.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.91, "last_trade_time": "2026-10-29T13:09:54", "percent_change": 0.0, "prev_day_close": 142.900001525879}, {"option": "AGX270115C00480000", "bid": 7.5, "bid_size": 17.0, "ask": 13.3, "ask_size": 28.0, "iv": 0.7516, "open_interest": 31.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0024, "vega": 0.4176, "theta": -0.2099, "rho": 0.1151, "theo": 10.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T11:45:35", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AGX270115P00480000", "bid": 145.1, "bid_size": 13.0, "ask": 159.2, "ask_size": 11.0, "iv": 0.7336, "open_interest": 18.0, "volume": 8.0, "delta": -0.8232, "gamma": 0.0026, "vega": 0.3851, "theta": -0.2089, "rho": -0.4659, "theo": 152.8953, "change": -4.23, "open": 139.34, "high": 140.62, "low": 139.34, "tick": "up", "last_trade_price": 140.62, "last_trade_time": "2026-11-02T12:00:01", "percent_change": -2.92026, "prev_day_close": 151.699996948242}, {"option": "AGX270115C00490000", "bid": 7.1, "bid_size": 16.0, "ask": 11.2, "ask_size": 18.0, "iv": 0.7472, "open_interest": 11.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0023, "vega": 0.3974, "theta": -0.2005, "rho": 0.1064, "theo": 9.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-22T11:14:54", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "AGX270115P00490000", "bid": 154.2, "bid_size": 14.0, "ask": 167.6, "ask_size": 11.0, "iv": 0.725, "open_interest": 24.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0025, "vega": 0.3623, "theta": -0.1992, "rho": -0.449, "theo": 161.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.44, "last_trade_time": "2026-10-29T12:46:26", "percent_change": 0.0, "prev_day_close": 161.349998474121}, {"option": "AGX270115C00500000", "bid": 5.0, "bid_size": 20.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.7378, "open_interest": 32.0, "volume": 4.0, "delta": 0.1681, "gamma": 0.0022, "vega": 0.3777, "theta": -0.1912, "rho": 0.0985, "theo": 8.6467, "change": -0.98, "open": 8.97, "high": 8.97, "low": 8.97, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-11-02T12:55:10", "percent_change": -9.84924, "prev_day_close": 7.94999980926514}, {"option": "AGX270115P00500000", "bid": 164.4, "bid_size": 9.0, "ask": 176.3, "ask_size": 9.0, "iv": 0.7338, "open_interest": 15.0, "volume": 6.0, "delta": -0.8542, "gamma": 0.0024, "vega": 0.3397, "theta": -0.1895, "rho": -0.4472, "theo": 171.1802, "change": -6.52, "open": 157.63, "high": 157.63, "low": 157.63, "tick": "no_change", "last_trade_price": 157.63, "last_trade_time": "2026-11-02T10:08:36", "percent_change": -3.97198, "prev_day_close": 170.0}, {"option": "AGX270115C00520000", "bid": 3.1, "bid_size": 18.0, "ask": 9.4, "ask_size": 36.0, "iv": 0.7376, "open_interest": 5.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.002, "vega": 0.3406, "theta": -0.1734, "rho": 0.0845, "theo": 7.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.86, "last_trade_time": "2026-10-07T14:35:23", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "AGX270115P00520000", "bid": 183.9, "bid_size": 12.0, "ask": 195.5, "ask_size": 12.0, "iv": 0.7609, "open_interest": 48.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0021, "vega": 0.2947, "theta": -0.1701, "rho": -0.4214, "theo": 189.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.85, "last_trade_time": "2026-10-30T13:57:12", "percent_change": 0.0, "prev_day_close": 188.949996948242}, {"option": "AGX270115C00530000", "bid": 1.45, "bid_size": 9.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.7392, "open_interest": 1.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0018, "vega": 0.3226, "theta": -0.1649, "rho": 0.0782, "theo": 6.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T12:11:08", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AGX270115P00530000", "bid": 191.8, "bid_size": 1.0, "ask": 207.3, "ask_size": 1.0, "iv": 0.7841, "open_interest": 13.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.002, "vega": 0.2703, "theta": -0.1608, "rho": -0.4109, "theo": 199.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.94, "last_trade_time": "2026-10-29T12:03:06", "percent_change": 0.0, "prev_day_close": 199.299995422363}, {"option": "AGX270115C00540000", "bid": 2.1, "bid_size": 18.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.735, "open_interest": 35.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0017, "vega": 0.3057, "theta": -0.1568, "rho": 0.0725, "theo": 5.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-10-30T10:04:49", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AGX270115P00540000", "bid": 203.1, "bid_size": 9.0, "ask": 214.0, "ask_size": 9.0, "iv": 0.762, "open_interest": 14.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0019, "vega": 0.2521, "theta": -0.1525, "rho": -0.3976, "theo": 208.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.72, "last_trade_time": "2026-10-08T14:48:25", "percent_change": 0.0, "prev_day_close": 208.550003051758}, {"option": "AGX270115C00550000", "bid": 1.45, "bid_size": 11.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.7412, "open_interest": 6.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0016, "vega": 0.2897, "theta": -0.1489, "rho": 0.0673, "theo": 5.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-10-14T13:53:54", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "AGX270115P00550000", "bid": 212.7, "bid_size": 10.0, "ask": 226.6, "ask_size": 10.0, "iv": 0.8268, "open_interest": 21.0, "volume": 4.0, "delta": -0.9133, "gamma": 0.0018, "vega": 0.2305, "theta": -0.145, "rho": -0.3824, "theo": 218.3683, "change": -3.99, "open": 205.8, "high": 205.81, "low": 205.8, "tick": "up", "last_trade_price": 205.81, "last_trade_time": "2026-11-02T12:00:01", "percent_change": -1.90181, "prev_day_close": 218.099998474121}, {"option": "AGX270115C00560000", "bid": 1.2, "bid_size": 16.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.7538, "open_interest": 14.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0016, "vega": 0.2742, "theta": -0.1414, "rho": 0.0624, "theo": 5.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-29T14:23:33", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "AGX270115P00560000", "bid": 220.7, "bid_size": 5.0, "ask": 236.1, "ask_size": 5.0, "iv": 0.8021, "open_interest": 3.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0018, "vega": 0.2112, "theta": -0.1371, "rho": -0.3524, "theo": 227.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.4, "last_trade_time": "2026-08-21T12:08:33", "percent_change": 0.0, "prev_day_close": 227.549995422363}, {"option": "AGX270115C00570000", "bid": 0.75, "bid_size": 18.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.7594, "open_interest": 4.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0015, "vega": 0.2593, "theta": -0.1343, "rho": 0.0578, "theo": 4.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.95, "last_trade_time": "2026-06-11T15:56:53", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "AGX270115P00570000", "bid": 230.4, "bid_size": 9.0, "ask": 242.8, "ask_size": 9.0, "iv": 0.7089, "open_interest": 12.0, "volume": 4.0, "delta": -0.9314, "gamma": 0.0017, "vega": 0.1904, "theta": -0.1285, "rho": -0.3465, "theo": 237.6685, "change": -6.05, "open": 222.8, "high": 222.8, "low": 222.8, "tick": "no_change", "last_trade_price": 222.8, "last_trade_time": "2026-11-02T10:08:36", "percent_change": -2.64365, "prev_day_close": 237.350006103516}, {"option": "AGX270115C00580000", "bid": 1.2, "bid_size": 18.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.7829, "open_interest": 9.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0014, "vega": 0.2454, "theta": -0.1275, "rho": 0.0537, "theo": 4.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-10-20T12:24:55", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AGX270115P00580000", "bid": 241.8, "bid_size": 10.0, "ask": 255.6, "ask_size": 10.0, "iv": 0.8512, "open_interest": 12.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0016, "vega": 0.1737, "theta": -0.1206, "rho": -0.3163, "theo": 247.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.77, "last_trade_time": "2026-10-29T12:46:26", "percent_change": 0.0, "prev_day_close": 247.150001525879}, {"option": "AGX270115C00590000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.758, "open_interest": 1.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0013, "vega": 0.2324, "theta": -0.121, "rho": 0.05, "theo": 3.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-05T12:47:13", "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "AGX270115P00590000", "bid": 249.9, "bid_size": 2.0, "ask": 266.1, "ask_size": 2.0, "iv": 0.8382, "open_interest": 13.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0015, "vega": 0.1541, "theta": -0.1143, "rho": -0.2908, "theo": 257.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.45, "last_trade_time": "2026-10-16T10:56:28", "percent_change": 0.0, "prev_day_close": 257.25}, {"option": "AGX270115C00600000", "bid": 0.05, "bid_size": 12.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.838, "open_interest": 32.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0012, "vega": 0.2198, "theta": -0.1149, "rho": 0.0465, "theo": 3.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.57, "last_trade_time": "2026-10-13T11:40:47", "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "AGX270115P00600000", "bid": 259.0, "bid_size": 2.0, "ask": 275.4, "ask_size": 5.0, "iv": 0.8175, "open_interest": 38.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0015, "vega": 0.1381, "theta": -0.1107, "rho": -0.2743, "theo": 266.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.91, "last_trade_time": "2026-10-23T10:36:23", "percent_change": 0.0, "prev_day_close": 267.100006103516}, {"option": "AGX270115C00610000", "bid": 0.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.8723, "open_interest": 3.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0012, "vega": 0.2078, "theta": -0.1091, "rho": 0.0432, "theo": 3.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "AGX270115P00610000", "bid": 268.7, "bid_size": 1.0, "ask": 281.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0014, "vega": 0.1188, "theta": -0.1053, "rho": -0.2242, "theo": 276.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.900009155273}, {"option": "AGX270115C00620000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.7758, "open_interest": 5.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0011, "vega": 0.1966, "theta": -0.1035, "rho": 0.0402, "theo": 3.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.13, "last_trade_time": "2026-09-09T10:50:36", "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "AGX270115P00620000", "bid": 278.1, "bid_size": 1.0, "ask": 291.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0013, "vega": 0.1032, "theta": -0.1092, "rho": -0.2235, "theo": 286.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.9, "last_trade_time": "2026-08-03T12:34:05", "percent_change": 0.0, "prev_day_close": 285.550003051758}, {"option": "AGX270115C00630000", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.787, "open_interest": 9.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.001, "vega": 0.1862, "theta": -0.0983, "rho": 0.0375, "theo": 2.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-10-22T09:58:21", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "AGX270115P00630000", "bid": 288.6, "bid_size": 1.0, "ask": 301.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0013, "vega": 0.0849, "theta": -0.106, "rho": -0.1806, "theo": 296.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.57, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 295.600006103516}, {"option": "AGX270115C00640000", "bid": 0.05, "bid_size": 12.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.8429, "open_interest": 32.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.001, "vega": 0.1763, "theta": -0.0934, "rho": 0.035, "theo": 2.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "AGX270115P00640000", "bid": 298.5, "bid_size": 1.0, "ask": 314.8, "ask_size": 2.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0012, "vega": 0.074, "theta": -0.0976, "rho": -0.1547, "theo": 306.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.28, "last_trade_time": "2026-07-27T15:49:01", "percent_change": 0.0, "prev_day_close": 307.75}, {"option": "AGX270115C00650000", "bid": 0.05, "bid_size": 8.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.853, "open_interest": 18.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0009, "vega": 0.1669, "theta": -0.0887, "rho": 0.0327, "theo": 2.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T13:31:47", "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "AGX270115P00650000", "bid": 308.5, "bid_size": 1.0, "ask": 325.0, "ask_size": 1.0, "iv": 0.8706, "open_interest": 2.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0012, "vega": 0.0621, "theta": -0.0839, "rho": -0.1477, "theo": 316.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 255.29, "last_trade_time": "2026-09-02T14:47:34", "percent_change": 0.0, "prev_day_close": 317.699996948242}, {"option": "AGX270115C00660000", "bid": 0.05, "bid_size": 15.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.752, "open_interest": 14.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0008, "vega": 0.158, "theta": -0.0842, "rho": 0.0305, "theo": 2.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T11:13:55", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "AGX270115P00660000", "bid": 317.9, "bid_size": 1.0, "ask": 335.0, "ask_size": 1.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0011, "vega": 0.0527, "theta": -0.0714, "rho": -0.1075, "theo": 326.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.0, "last_trade_time": "2026-08-13T15:25:22", "percent_change": 0.0, "prev_day_close": 327.399993896484}, {"option": "AGX270115C00670000", "bid": 0.05, "bid_size": 8.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.9685, "open_interest": 8.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0008, "vega": 0.1496, "theta": -0.0801, "rho": 0.0285, "theo": 2.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-09-11T10:25:00", "percent_change": 0.0, "prev_day_close": 2.89999990537763}, {"option": "AGX270115P00670000", "bid": 328.4, "bid_size": 1.0, "ask": 344.9, "ask_size": 2.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0009, "vega": 0.0256, "theta": -0.0475, "rho": 0.0, "theo": 336.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.5, "last_trade_time": "2026-08-03T12:34:31", "percent_change": 0.0, "prev_day_close": 336.849990844727}, {"option": "AGX270115C00680000", "bid": 0.15, "bid_size": 16.0, "ask": 5.8, "ask_size": 18.0, "iv": 0.8858, "open_interest": 1.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0008, "vega": 0.1418, "theta": -0.0761, "rho": 0.0267, "theo": 1.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.87499995529652}, {"option": "AGX270115P00680000", "bid": 339.5, "bid_size": 5.0, "ask": 354.9, "ask_size": 2.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0007, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 346.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.6, "last_trade_time": "2026-07-30T10:55:15", "percent_change": 0.0, "prev_day_close": 346.849990844727}, {"option": "AGX270115C00690000", "bid": 1.1, "bid_size": 16.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.8313, "open_interest": 2.0, "volume": 2.0, "delta": 0.042, "gamma": 0.0007, "vega": 0.1346, "theta": -0.0724, "rho": 0.025, "theo": 1.7828, "change": -2.625, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T10:01:46", "percent_change": -60.6936, "prev_day_close": 1.90000003576279}, {"option": "AGX270115P00690000", "bid": 349.5, "bid_size": 5.0, "ask": 364.9, "ask_size": 2.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0005, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 356.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.76, "last_trade_time": "2026-09-02T14:43:58", "percent_change": 0.0, "prev_day_close": 357.349990844727}, {"option": "AGX270115C00700000", "bid": 0.05, "bid_size": 20.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.9018, "open_interest": 17.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0007, "vega": 0.1276, "theta": -0.0688, "rho": 0.0234, "theo": 1.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-22T09:58:21", "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "AGX270115P00700000", "bid": 358.4, "bid_size": 1.0, "ask": 374.9, "ask_size": 2.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0003, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 366.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.2, "last_trade_time": "2026-08-03T12:31:10", "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "AGX270115C00710000", "bid": 0.2, "bid_size": 4.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.9106, "open_interest": 26.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0006, "vega": 0.121, "theta": -0.0655, "rho": 0.0219, "theo": 1.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-09-03T10:09:30", "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "AGX270115P00710000", "bid": 368.4, "bid_size": 1.0, "ask": 384.9, "ask_size": 1.0, "iv": 0.953, "open_interest": 2.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 376.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.91, "last_trade_time": "2026-08-25T10:29:12", "percent_change": 0.0, "prev_day_close": 376.849990844727}, {"option": "AGX270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9079, "open_interest": 2.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0006, "vega": 0.1148, "theta": -0.0624, "rho": 0.0206, "theo": 1.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-26T11:15:21", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "AGX270115P00720000", "bid": 378.4, "bid_size": 1.0, "ask": 394.9, "ask_size": 2.0, "iv": 0.9675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 386.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.3, "last_trade_time": "2026-08-03T12:31:10", "percent_change": 0.0, "prev_day_close": 386.849990844727}, {"option": "AGX270115C00730000", "bid": 0.05, "bid_size": 12.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.9961, "open_interest": 4.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0006, "vega": 0.1089, "theta": -0.0594, "rho": 0.0193, "theo": 1.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T10:46:00", "percent_change": 0.0, "prev_day_close": 2.70000009611249}, {"option": "AGX270115P00730000", "bid": 388.4, "bid_size": 1.0, "ask": 404.9, "ask_size": 1.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 396.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.5, "last_trade_time": "2026-08-03T12:32:10", "percent_change": 0.0, "prev_day_close": 396.849990844727}, {"option": "AGX270115C00740000", "bid": 0.05, "bid_size": 11.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9379, "open_interest": 21.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0005, "vega": 0.1035, "theta": -0.0566, "rho": 0.0182, "theo": 1.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.04, "last_trade_time": "2026-09-02T15:55:25", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "AGX270115P00740000", "bid": 398.4, "bid_size": 1.0, "ask": 414.9, "ask_size": 1.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 406.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.849990844727}, {"option": "AGX270115C00750000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.955, "open_interest": 92.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0005, "vega": 0.0984, "theta": -0.0539, "rho": 0.0171, "theo": 1.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-30T09:30:46", "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "AGX270115P00750000", "bid": 408.4, "bid_size": 1.0, "ask": 424.9, "ask_size": 2.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 416.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.95, "last_trade_time": "2026-07-27T14:57:33", "percent_change": 0.0, "prev_day_close": 416.849990844727}, {"option": "AGX270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.8974, "open_interest": 4.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0005, "vega": 0.0936, "theta": -0.0514, "rho": 0.0161, "theo": 1.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.25, "last_trade_time": "2026-07-13T10:43:52", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "AGX270115P00760000", "bid": 418.4, "bid_size": 1.0, "ask": 434.9, "ask_size": 2.0, "iv": 1.023, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 426.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.3, "last_trade_time": "2026-07-16T13:44:29", "percent_change": 0.0, "prev_day_close": 426.849990844727}, {"option": "AGX270115C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.969, "open_interest": 2.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0005, "vega": 0.089, "theta": -0.049, "rho": 0.0152, "theo": 1.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-30T09:30:11", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AGX270115P00770000", "bid": 428.4, "bid_size": 1.0, "ask": 444.9, "ask_size": 2.0, "iv": 1.0363, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 436.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.849990844727}, {"option": "AGX270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.8772, "open_interest": 3.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0004, "vega": 0.0847, "theta": -0.0468, "rho": 0.0143, "theo": 0.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-05T11:27:10", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "AGX270115P00780000", "bid": 438.4, "bid_size": 1.0, "ask": 454.9, "ask_size": 2.0, "iv": 1.0495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 446.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.849990844727}, {"option": "AGX270115C00790000", "bid": 0.05, "bid_size": 5.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.9972, "open_interest": 1.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0004, "vega": 0.0805, "theta": -0.0446, "rho": 0.0135, "theo": 0.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-23T15:11:41", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AGX270115P00790000", "bid": 447.8, "bid_size": 1.0, "ask": 464.9, "ask_size": 2.0, "iv": 1.0625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 456.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.349990844727}, {"option": "AGX270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.9374, "open_interest": 44.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0004, "vega": 0.0767, "theta": -0.0426, "rho": 0.0127, "theo": 0.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T13:19:42", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "AGX270115P00800000", "bid": 458.4, "bid_size": 1.0, "ask": 474.9, "ask_size": 1.0, "iv": 1.0754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 466.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.849990844727}, {"option": "AGX270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0254, "open_interest": 4.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0004, "vega": 0.0697, "theta": -0.0389, "rho": 0.0114, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-27T15:59:07", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AGX270115P00820000", "bid": 478.4, "bid_size": 1.0, "ask": 494.9, "ask_size": 2.0, "iv": 1.1005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 486.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 486.849990844727}, {"option": "AGX270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0467, "open_interest": 13.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0003, "vega": 0.0635, "theta": -0.0356, "rho": 0.0102, "theo": 0.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-09-02T15:55:25", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AGX270115P00840000", "bid": 498.4, "bid_size": 1.0, "ask": 514.9, "ask_size": 2.0, "iv": 1.125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 506.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.850006103516}, {"option": "AGX270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0674, "open_interest": 3.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0003, "vega": 0.0578, "theta": -0.0326, "rho": 0.0091, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-06-23T11:25:35", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AGX270115P00860000", "bid": 518.4, "bid_size": 1.0, "ask": 534.9, "ask_size": 2.0, "iv": 1.1489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 526.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.0, "last_trade_time": "2026-09-03T09:34:33", "percent_change": 0.0, "prev_day_close": 526.850006103516}, {"option": "AGX270115C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.0876, "open_interest": 17.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0003, "vega": 0.0527, "theta": -0.0299, "rho": 0.0082, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-09-17T15:31:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AGX270115P00880000", "bid": 538.4, "bid_size": 1.0, "ask": 554.9, "ask_size": 2.0, "iv": 1.1722, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 546.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 546.850006103516}, {"option": "AGX270115C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 25.0, "iv": 1.0998, "open_interest": 14.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0002, "vega": 0.0482, "theta": -0.0275, "rho": 0.0074, "theo": 0.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AGX270115P00900000", "bid": 558.4, "bid_size": 1.0, "ask": 574.9, "ask_size": 1.0, "iv": 1.1949, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 566.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.850006103516}, {"option": "AGX270115C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1262, "open_interest": 3.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0002, "vega": 0.0442, "theta": -0.0253, "rho": 0.0067, "theo": 0.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-28T15:14:24", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AGX270115P00920000", "bid": 578.4, "bid_size": 1.0, "ask": 594.9, "ask_size": 2.0, "iv": 1.2172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 586.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 586.850006103516}, {"option": "AGX270115C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1447, "open_interest": 10.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0002, "vega": 0.0406, "theta": -0.0233, "rho": 0.006, "theo": 0.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AGX270115P00940000", "bid": 598.4, "bid_size": 1.0, "ask": 614.9, "ask_size": 2.0, "iv": 1.2389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 606.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.850006103516}, {"option": "AGX270115C00960000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1646, "open_interest": 18.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0002, "vega": 0.0372, "theta": -0.0215, "rho": 0.0055, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T13:46:23", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "AGX270115P00960000", "bid": 618.4, "bid_size": 1.0, "ask": 634.9, "ask_size": 2.0, "iv": 1.2601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 626.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 626.850006103516}, {"option": "AGX270115C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1804, "open_interest": 2.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0002, "vega": 0.0343, "theta": -0.0199, "rho": 0.005, "theo": 0.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AGX270115P00980000", "bid": 638.4, "bid_size": 1.0, "ask": 654.9, "ask_size": 2.0, "iv": 1.2808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 646.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 646.850006103516}, {"option": "AGX270115C01000000", "bid": 0.1, "bid_size": 4.0, "ask": 3.9, "ask_size": 19.0, "iv": 1.161, "open_interest": 41.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0001, "vega": 0.0316, "theta": -0.0184, "rho": 0.0046, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:34", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "AGX270115P01000000", "bid": 658.4, "bid_size": 1.0, "ask": 674.9, "ask_size": 2.0, "iv": 1.301, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 666.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.7, "last_trade_time": "2026-06-08T11:17:01", "percent_change": 0.0, "prev_day_close": 666.850006103516}, {"option": "AGX270115C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2143, "open_interest": 20.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0001, "vega": 0.0292, "theta": -0.0171, "rho": 0.0042, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-09-08T09:49:12", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AGX270115P01020000", "bid": 677.8, "bid_size": 1.0, "ask": 694.9, "ask_size": 2.0, "iv": 1.3209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 686.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 687.350006103516}, {"option": "AGX270115C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2307, "open_interest": 53.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.027, "theta": -0.0158, "rho": 0.0038, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-27T11:18:28", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AGX270115P01040000", "bid": 698.4, "bid_size": 1.0, "ask": 714.9, "ask_size": 2.0, "iv": 1.3403, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 706.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 706.850006103516}, {"option": "AGX270115C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 3.0, "iv": 1.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0001, "vega": 0.025, "theta": -0.0147, "rho": 0.0035, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-07-30T15:56:30", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AGX270115P01060000", "bid": 718.4, "bid_size": 1.0, "ask": 734.9, "ask_size": 2.0, "iv": 1.3593, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 726.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 726.850006103516}, {"option": "AGX270115C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2623, "open_interest": 3.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.0231, "theta": -0.0137, "rho": 0.0032, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-22T13:35:16", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AGX270115P01080000", "bid": 738.4, "bid_size": 1.0, "ask": 754.9, "ask_size": 2.0, "iv": 1.378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 746.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 746.850006103516}, {"option": "AGX270115C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 1.2485, "open_interest": 9.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0215, "theta": -0.0128, "rho": 0.0029, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-19T14:27:32", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AGX270115P01100000", "bid": 758.4, "bid_size": 1.0, "ask": 774.9, "ask_size": 2.0, "iv": 1.3963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 766.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 426.51, "last_trade_time": "2026-06-18T13:49:31", "percent_change": 0.0, "prev_day_close": 766.900024414062}, {"option": "AGX270115C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2926, "open_interest": 12.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.02, "theta": -0.0119, "rho": 0.0027, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T15:08:38", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AGX270115P01120000", "bid": 778.4, "bid_size": 1.0, "ask": 794.9, "ask_size": 2.0, "iv": 1.4143, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 786.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 786.850006103516}, {"option": "AGX270115C01140000", "bid": 0.05, "bid_size": 10.0, "ask": 1.5, "ask_size": 2.0, "iv": 1.1202, "open_interest": 27.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0111, "rho": 0.0025, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T10:29:31", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "AGX270115P01140000", "bid": 798.4, "bid_size": 1.0, "ask": 814.9, "ask_size": 2.0, "iv": 1.4319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 806.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 806.850006103516}, {"option": "AGX270416C00175000", "bid": 160.0, "bid_size": 1.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0007, "vega": 0.2622, "theta": -0.0355, "rho": 0.6693, "theo": 169.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.950004577637}, {"option": "AGX270416P00175000", "bid": 2.4, "bid_size": 2.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.7448, "open_interest": 1.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0007, "vega": 0.2641, "theta": -0.0593, "rho": -0.1032, "theo": 5.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-10-29T13:06:21", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "AGX270416C00180000", "bid": 155.8, "bid_size": 1.0, "ask": 170.0, "ask_size": 6.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0008, "vega": 0.2844, "theta": -0.041, "rho": 0.6788, "theo": 165.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.550003051758}, {"option": "AGX270416P00180000", "bid": 2.7, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0008, "vega": 0.287, "theta": -0.0642, "rho": -0.1148, "theo": 5.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.87500011920929}, {"option": "AGX270416C00185000", "bid": 151.8, "bid_size": 5.0, "ask": 166.2, "ask_size": 5.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0008, "vega": 0.3073, "theta": -0.0466, "rho": 0.6874, "theo": 161.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.949996948242}, {"option": "AGX270416P00185000", "bid": 2.4, "bid_size": 5.0, "ask": 10.7, "ask_size": 17.0, "iv": 0.7502, "open_interest": 3.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0008, "vega": 0.3093, "theta": -0.0692, "rho": -0.1266, "theo": 6.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-13T14:01:20", "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "AGX270416C00190000", "bid": 148.3, "bid_size": 9.0, "ask": 162.0, "ask_size": 9.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0009, "vega": 0.3301, "theta": -0.0523, "rho": 0.6954, "theo": 157.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.549995422363}, {"option": "AGX270416P00190000", "bid": 5.1, "bid_size": 9.0, "ask": 9.9, "ask_size": 33.0, "iv": 0.7532, "open_interest": 1.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0009, "vega": 0.3321, "theta": -0.0743, "rho": -0.1395, "theo": 7.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-10-21T15:57:32", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AGX270416C00195000", "bid": 145.2, "bid_size": 9.0, "ask": 158.0, "ask_size": 9.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0009, "vega": 0.3535, "theta": -0.058, "rho": 0.7025, "theo": 153.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.699996948242}, {"option": "AGX270416P00195000", "bid": 6.2, "bid_size": 13.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.7649, "open_interest": 4.0, "volume": 3.0, "delta": -0.0869, "gamma": 0.001, "vega": 0.3559, "theta": -0.0795, "rho": -0.1532, "theo": 8.2603, "change": -0.875, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T10:01:18", "percent_change": -11.7057, "prev_day_close": 8.39999985694885}, {"option": "AGX270416C00200000", "bid": 141.9, "bid_size": 9.0, "ask": 153.5, "ask_size": 9.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.001, "vega": 0.3774, "theta": -0.0638, "rho": 0.7085, "theo": 149.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "AGX270416P00200000", "bid": 7.1, "bid_size": 14.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.7432, "open_interest": 3.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.001, "vega": 0.3807, "theta": -0.0847, "rho": -0.1672, "theo": 9.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-13T09:30:31", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "AGX270416C00210000", "bid": 131.8, "bid_size": 5.0, "ask": 146.0, "ask_size": 5.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0011, "vega": 0.425, "theta": -0.0754, "rho": 0.7185, "theo": 141.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.900001525879}, {"option": "AGX270416P00210000", "bid": 6.0, "bid_size": 2.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0012, "vega": 0.4279, "theta": -0.0951, "rho": -0.1974, "theo": 11.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "AGX270416C00220000", "bid": 124.3, "bid_size": 5.0, "ask": 139.9, "ask_size": 5.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0013, "vega": 0.4729, "theta": -0.087, "rho": 0.7251, "theo": 133.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.350002288818}, {"option": "AGX270416P00220000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.7399, "open_interest": 2.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0013, "vega": 0.4769, "theta": -0.1055, "rho": -0.2299, "theo": 13.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-13T15:20:06", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "AGX270416C00230000", "bid": 117.2, "bid_size": 1.0, "ask": 132.0, "ask_size": 4.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0014, "vega": 0.5198, "theta": -0.0983, "rho": 0.7288, "theo": 126.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.450000762939}, {"option": "AGX270416P00230000", "bid": 12.6, "bid_size": 3.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.7471, "open_interest": 4.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0014, "vega": 0.5233, "theta": -0.1157, "rho": -0.2646, "theo": 16.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-29T14:23:33", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "AGX270416C00240000", "bid": 110.4, "bid_size": 1.0, "ask": 126.0, "ask_size": 9.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0015, "vega": 0.5656, "theta": -0.1092, "rho": 0.7295, "theo": 119.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "AGX270416P00240000", "bid": 15.9, "bid_size": 2.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.7478, "open_interest": 4.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0016, "vega": 0.5702, "theta": -0.1256, "rho": -0.3016, "theo": 19.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-10-22T11:22:52", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "AGX270416C00250000", "bid": 103.7, "bid_size": 5.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0016, "vega": 0.6095, "theta": -0.1197, "rho": 0.7274, "theo": 113.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "AGX270416P00250000", "bid": 17.4, "bid_size": 4.0, "ask": 26.7, "ask_size": 2.0, "iv": 0.7314, "open_interest": 2.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0017, "vega": 0.6127, "theta": -0.135, "rho": -0.3394, "theo": 22.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-10-22T10:57:45", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "AGX270416C00260000", "bid": 100.2, "bid_size": 2.0, "ask": 110.2, "ask_size": 5.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0018, "vega": 0.651, "theta": -0.1296, "rho": 0.7231, "theo": 106.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "AGX270416P00260000", "bid": 21.1, "bid_size": 5.0, "ask": 30.5, "ask_size": 9.0, "iv": 0.734, "open_interest": 32.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0018, "vega": 0.655, "theta": -0.1438, "rho": -0.3804, "theo": 25.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-10-21T14:11:17", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "AGX270416C00270000", "bid": 95.3, "bid_size": 2.0, "ask": 105.2, "ask_size": 8.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0019, "vega": 0.6901, "theta": -0.1389, "rho": 0.7159, "theo": 100.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "AGX270416P00270000", "bid": 25.3, "bid_size": 3.0, "ask": 34.4, "ask_size": 9.0, "iv": 0.7363, "open_interest": 1.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0019, "vega": 0.6935, "theta": -0.152, "rho": -0.4201, "theo": 29.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.94, "last_trade_time": "2026-10-29T11:37:22", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "AGX270416C00280000", "bid": 89.7, "bid_size": 2.0, "ask": 99.6, "ask_size": 19.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.002, "vega": 0.7258, "theta": -0.1475, "rho": 0.7074, "theo": 94.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6499977111816}, {"option": "AGX270416P00280000", "bid": 27.2, "bid_size": 11.0, "ask": 37.2, "ask_size": 11.0, "iv": 0.7111, "open_interest": 64.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.002, "vega": 0.7294, "theta": -0.1595, "rho": -0.4619, "theo": 33.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-29T12:00:45", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "AGX270416C00290000", "bid": 84.0, "bid_size": 7.0, "ask": 93.9, "ask_size": 11.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0021, "vega": 0.7587, "theta": -0.1553, "rho": 0.6963, "theo": 89.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "AGX270416P00290000", "bid": 34.0, "bid_size": 3.0, "ask": 43.8, "ask_size": 7.0, "iv": 0.7414, "open_interest": 89.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0021, "vega": 0.7622, "theta": -0.1663, "rho": -0.5027, "theo": 37.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-10-22T10:00:23", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "AGX270416C00300000", "bid": 78.8, "bid_size": 21.0, "ask": 88.7, "ask_size": 25.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.7043, "gamma": 0.0022, "vega": 0.7879, "theta": -0.1623, "rho": 0.6841, "theo": 84.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "AGX270416P00300000", "bid": 38.7, "bid_size": 16.0, "ask": 48.1, "ask_size": 14.0, "iv": 0.7381, "open_interest": 78.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0022, "vega": 0.7904, "theta": -0.1723, "rho": -0.5457, "theo": 42.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.65, "last_trade_time": "2026-10-29T11:37:22", "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "AGX270416C00310000", "bid": 74.0, "bid_size": 24.0, "ask": 83.7, "ask_size": 32.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0022, "vega": 0.8137, "theta": -0.1686, "rho": 0.6705, "theo": 79.0873, "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": 79.0499992370606}, {"option": "AGX270416P00310000", "bid": 41.9, "bid_size": 18.0, "ask": 51.5, "ask_size": 18.0, "iv": 0.7171, "open_interest": 519.0, "volume": 1.0, "delta": -0.3335, "gamma": 0.0023, "vega": 0.8161, "theta": -0.1775, "rho": -0.5892, "theo": 47.4363, "change": -0.5, "open": 47.25, "high": 47.25, "low": 47.25, "tick": "up", "last_trade_price": 47.25, "last_trade_time": "2026-11-02T15:21:28", "percent_change": -1.04712, "prev_day_close": 47.75}, {"option": "AGX270416C00320000", "bid": 69.6, "bid_size": 21.0, "ask": 78.8, "ask_size": 24.0, "iv": 0.7229, "open_interest": 0.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0023, "vega": 0.8362, "theta": -0.174, "rho": 0.6551, "theo": 74.3891, "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": 74.8499984741211}, {"option": "AGX270416P00320000", "bid": 47.0, "bid_size": 16.0, "ask": 56.7, "ask_size": 21.0, "iv": 0.716, "open_interest": 3.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0024, "vega": 0.8375, "theta": -0.1818, "rho": -0.6273, "theo": 52.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.67, "last_trade_time": "2026-10-23T10:29:03", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "AGX270416C00330000", "bid": 65.7, "bid_size": 18.0, "ask": 74.2, "ask_size": 26.0, "iv": 0.7249, "open_interest": 2.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0023, "vega": 0.8549, "theta": -0.1785, "rho": 0.6392, "theo": 69.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-09-22T15:49:05", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "AGX270416P00330000", "bid": 52.8, "bid_size": 17.0, "ask": 62.5, "ask_size": 20.0, "iv": 0.7196, "open_interest": 2.0, "volume": 1.0, "delta": -0.3824, "gamma": 0.0024, "vega": 0.8555, "theta": -0.1854, "rho": -0.671, "theo": 58.0569, "change": 0.16, "open": 56.46, "high": 56.46, "low": 56.46, "tick": "up", "last_trade_price": 56.46, "last_trade_time": "2026-11-02T13:31:14", "percent_change": 0.28419, "prev_day_close": 58.4499988555908}, {"option": "AGX270416C00340000", "bid": 61.5, "bid_size": 18.0, "ask": 70.0, "ask_size": 17.0, "iv": 0.7242, "open_interest": 1.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0024, "vega": 0.8703, "theta": -0.1824, "rho": 0.6225, "theo": 65.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.53, "last_trade_time": "2026-10-28T13:37:11", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "AGX270416P00340000", "bid": 58.3, "bid_size": 14.0, "ask": 67.5, "ask_size": 11.0, "iv": 0.714, "open_interest": 6.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0025, "vega": 0.8699, "theta": -0.1882, "rho": -0.7098, "theo": 63.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.82, "last_trade_time": "2026-10-15T10:49:33", "percent_change": 0.0, "prev_day_close": 64.0500011444092}, {"option": "AGX270416C00350000", "bid": 57.6, "bid_size": 3.0, "ask": 67.6, "ask_size": 11.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0024, "vega": 0.8824, "theta": -0.1854, "rho": 0.6047, "theo": 61.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "AGX270416P00350000", "bid": 64.2, "bid_size": 10.0, "ask": 74.2, "ask_size": 3.0, "iv": 0.7175, "open_interest": 8.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0025, "vega": 0.8805, "theta": -0.1903, "rho": -0.7469, "theo": 69.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-10-07T10:41:07", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "AGX270416C00360000", "bid": 53.2, "bid_size": 5.0, "ask": 63.2, "ask_size": 17.0, "iv": 0.7247, "open_interest": 2.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0024, "vega": 0.8914, "theta": -0.1877, "rho": 0.5871, "theo": 58.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.95, "last_trade_time": "2026-10-20T09:56:27", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "AGX270416P00360000", "bid": 71.2, "bid_size": 23.0, "ask": 80.7, "ask_size": 18.0, "iv": 0.7236, "open_interest": 7.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0025, "vega": 0.8882, "theta": -0.1917, "rho": -0.7873, "theo": 75.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.1, "last_trade_time": "2026-10-30T11:17:26", "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "AGX270416C00370000", "bid": 49.6, "bid_size": 3.0, "ask": 59.4, "ask_size": 3.0, "iv": 0.7222, "open_interest": 1.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0025, "vega": 0.8973, "theta": -0.1894, "rho": 0.569, "theo": 54.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-10-21T12:26:04", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "AGX270416P00370000", "bid": 76.7, "bid_size": 24.0, "ask": 86.6, "ask_size": 17.0, "iv": 0.7158, "open_interest": 9.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0026, "vega": 0.8926, "theta": -0.1924, "rho": -0.8242, "theo": 82.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-10-30T11:21:05", "percent_change": 0.0, "prev_day_close": 83.0500030517578}, {"option": "AGX270416C00380000", "bid": 46.7, "bid_size": 19.0, "ask": 55.9, "ask_size": 16.0, "iv": 0.7231, "open_interest": 2.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.0025, "vega": 0.9002, "theta": -0.1904, "rho": 0.5501, "theo": 51.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.85, "last_trade_time": "2026-10-15T13:20:39", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "AGX270416P00380000", "bid": 84.4, "bid_size": 18.0, "ask": 94.2, "ask_size": 16.0, "iv": 0.7267, "open_interest": 12.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0026, "vega": 0.8928, "theta": -0.1924, "rho": -0.852, "theo": 88.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.1, "last_trade_time": "2026-10-29T11:58:12", "percent_change": 0.0, "prev_day_close": 89.4500007629394}, {"option": "AGX270416C00390000", "bid": 43.5, "bid_size": 18.0, "ask": 53.4, "ask_size": 29.0, "iv": 0.7257, "open_interest": 3.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0025, "vega": 0.9006, "theta": -0.1907, "rho": 0.5317, "theo": 48.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.98, "last_trade_time": "2026-10-21T14:46:15", "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "AGX270416P00390000", "bid": 90.9, "bid_size": 22.0, "ask": 100.1, "ask_size": 12.0, "iv": 0.7196, "open_interest": 27.0, "volume": 20.0, "delta": -0.5227, "gamma": 0.0026, "vega": 0.892, "theta": -0.1919, "rho": -0.8852, "theo": 95.6561, "change": -4.78, "open": 88.42, "high": 88.42, "low": 88.42, "tick": "down", "last_trade_price": 88.42, "last_trade_time": "2026-11-02T10:26:49", "percent_change": -5.12875, "prev_day_close": 96.6500015258789}, {"option": "AGX270416C00400000", "bid": 40.5, "bid_size": 23.0, "ask": 50.3, "ask_size": 26.0, "iv": 0.7241, "open_interest": 3.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0025, "vega": 0.8987, "theta": -0.1906, "rho": 0.5135, "theo": 45.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-10-28T12:11:38", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "AGX270416P00400000", "bid": 97.7, "bid_size": 24.0, "ask": 107.4, "ask_size": 10.0, "iv": 0.7198, "open_interest": 6.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.0026, "vega": 0.8873, "theta": -0.1908, "rho": -0.9185, "theo": 102.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.25, "last_trade_time": "2026-10-20T10:30:29", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "AGX270416C00410000", "bid": 37.7, "bid_size": 25.0, "ask": 47.5, "ask_size": 21.0, "iv": 0.7234, "open_interest": 6.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0025, "vega": 0.8941, "theta": -0.1899, "rho": 0.4948, "theo": 42.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-10-15T15:03:10", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "AGX270416P00410000", "bid": 104.0, "bid_size": 20.0, "ask": 116.3, "ask_size": 18.0, "iv": 0.7242, "open_interest": 23.0, "volume": 20.0, "delta": -0.5658, "gamma": 0.0026, "vega": 0.8784, "theta": -0.1893, "rho": -0.9399, "theo": 109.8497, "change": -5.75, "open": 102.45, "high": 102.45, "low": 102.45, "tick": "up", "last_trade_price": 102.45, "last_trade_time": "2026-11-02T10:28:32", "percent_change": -5.31423, "prev_day_close": 110.700000762939}, {"option": "AGX270416C00420000", "bid": 35.8, "bid_size": 15.0, "ask": 44.8, "ask_size": 21.0, "iv": 0.7265, "open_interest": 62.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0024, "vega": 0.8876, "theta": -0.1887, "rho": 0.4763, "theo": 39.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-10-15T15:04:57", "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "AGX270416P00420000", "bid": 110.0, "bid_size": 23.0, "ask": 123.3, "ask_size": 18.0, "iv": 0.7146, "open_interest": 6.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0026, "vega": 0.8712, "theta": -0.1873, "rho": -0.9689, "theo": 117.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.35, "last_trade_time": "2026-10-27T15:37:05", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "AGX270416C00430000", "bid": 32.3, "bid_size": 6.0, "ask": 42.2, "ask_size": 7.0, "iv": 0.7193, "open_interest": 2.0, "volume": 0.0, "delta": 0.4171, "gamma": 0.0024, "vega": 0.8794, "theta": -0.1871, "rho": 0.4587, "theo": 37.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.4, "last_trade_time": "2026-10-09T09:42:26", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "AGX270416P00430000", "bid": 117.6, "bid_size": 3.0, "ask": 133.1, "ask_size": 1.0, "iv": 0.728, "open_interest": 17.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0026, "vega": 0.8603, "theta": -0.1849, "rho": -0.9933, "theo": 124.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.86, "last_trade_time": "2026-10-29T11:05:47", "percent_change": 0.0, "prev_day_close": 126.700000762939}, {"option": "AGX270416C00440000", "bid": 29.6, "bid_size": 6.0, "ask": 39.6, "ask_size": 9.0, "iv": 0.7149, "open_interest": 17.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0024, "vega": 0.8695, "theta": -0.1851, "rho": 0.441, "theo": 35.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-10-19T15:16:42", "percent_change": 0.0, "prev_day_close": 35.5999994277954}, {"option": "AGX270416P00440000", "bid": 124.8, "bid_size": 7.0, "ask": 140.5, "ask_size": 10.0, "iv": 0.7236, "open_interest": 1.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0025, "vega": 0.8457, "theta": -0.1822, "rho": -1.0079, "theo": 132.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.43, "last_trade_time": "2026-09-08T10:54:32", "percent_change": 0.0, "prev_day_close": 132.949996948242}, {"option": "AGX270416C00450000", "bid": 27.8, "bid_size": 10.0, "ask": 37.8, "ask_size": 7.0, "iv": 0.7188, "open_interest": 1.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0024, "vega": 0.8576, "theta": -0.1828, "rho": 0.4233, "theo": 32.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-09-09T13:29:01", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "AGX270416P00450000", "bid": 133.1, "bid_size": 9.0, "ask": 148.9, "ask_size": 13.0, "iv": 0.7297, "open_interest": 6.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0025, "vega": 0.8293, "theta": -0.1791, "rho": -1.0213, "theo": 140.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.95, "last_trade_time": "2026-10-26T10:10:05", "percent_change": 0.0, "prev_day_close": 142.199996948242}, {"option": "AGX270416C00460000", "bid": 25.1, "bid_size": 14.0, "ask": 34.6, "ask_size": 24.0, "iv": 0.7075, "open_interest": 3.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0023, "vega": 0.8447, "theta": -0.1802, "rho": 0.4063, "theo": 30.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-10-20T13:21:42", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "AGX270416P00460000", "bid": 142.6, "bid_size": 24.0, "ask": 154.9, "ask_size": 20.0, "iv": 0.727, "open_interest": 4.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0025, "vega": 0.8148, "theta": -0.1757, "rho": -1.0354, "theo": 148.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.72, "last_trade_time": "2026-10-26T11:05:44", "percent_change": 0.0, "prev_day_close": 146.949996948242}, {"option": "AGX270416C00470000", "bid": 24.6, "bid_size": 14.0, "ask": 31.6, "ask_size": 14.0, "iv": 0.7088, "open_interest": 5.0, "volume": 1.0, "delta": 0.3472, "gamma": 0.0023, "vega": 0.831, "theta": -0.1773, "rho": 0.3901, "theo": 29.0579, "change": 1.03, "open": 32.93, "high": 32.93, "low": 32.93, "tick": "down", "last_trade_price": 32.93, "last_trade_time": "2026-11-02T10:03:03", "percent_change": 3.22884, "prev_day_close": 29.0500001907349}, {"option": "AGX270416P00470000", "bid": 148.8, "bid_size": 23.0, "ask": 161.8, "ask_size": 20.0, "iv": 0.7075, "open_interest": 7.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0024, "vega": 0.7964, "theta": -0.1722, "rho": -1.0552, "theo": 156.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.1, "last_trade_time": "2026-10-06T14:52:38", "percent_change": 0.0, "prev_day_close": 155.25}, {"option": "AGX270416C00480000", "bid": 22.9, "bid_size": 13.0, "ask": 31.1, "ask_size": 9.0, "iv": 0.7168, "open_interest": 6.0, "volume": 1.0, "delta": 0.3313, "gamma": 0.0022, "vega": 0.816, "theta": -0.1741, "rho": 0.3741, "theo": 27.2955, "change": 2.13, "open": 30.93, "high": 30.93, "low": 30.93, "tick": "down", "last_trade_price": 30.93, "last_trade_time": "2026-11-02T10:03:03", "percent_change": 7.39584, "prev_day_close": 27.3999996185303}, {"option": "AGX270416P00480000", "bid": 157.9, "bid_size": 16.0, "ask": 171.4, "ask_size": 20.0, "iv": 0.7217, "open_interest": 14.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0024, "vega": 0.7749, "theta": -0.1685, "rho": -1.0583, "theo": 164.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.97, "last_trade_time": "2026-10-26T11:05:44", "percent_change": 0.0, "prev_day_close": 163.449996948242}, {"option": "AGX270416C00490000", "bid": 21.2, "bid_size": 17.0, "ask": 29.1, "ask_size": 20.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0022, "vega": 0.7998, "theta": -0.1708, "rho": 0.3581, "theo": 25.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "AGX270416P00490000", "bid": 168.1, "bid_size": 17.0, "ask": 177.1, "ask_size": 18.0, "iv": 0.7163, "open_interest": 6.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0024, "vega": 0.7524, "theta": -0.1645, "rho": -1.0554, "theo": 172.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.6, "last_trade_time": "2026-10-06T10:58:38", "percent_change": 0.0, "prev_day_close": 172.450004577637}, {"option": "AGX270416C00500000", "bid": 19.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.713, "open_interest": 6.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0022, "vega": 0.7831, "theta": -0.1674, "rho": 0.3429, "theo": 24.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-29T14:12:19", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "AGX270416P00500000", "bid": 174.2, "bid_size": 5.0, "ask": 189.7, "ask_size": 3.0, "iv": 0.7283, "open_interest": 15.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0024, "vega": 0.7342, "theta": -0.1603, "rho": -1.0696, "theo": 181.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.8, "last_trade_time": "2026-10-06T13:36:31", "percent_change": 0.0, "prev_day_close": 181.400001525879}, {"option": "AGX270416C00510000", "bid": 17.6, "bid_size": 12.0, "ask": 26.6, "ask_size": 6.0, "iv": 0.7136, "open_interest": 3.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0021, "vega": 0.7662, "theta": -0.1637, "rho": 0.3285, "theo": 22.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-10-19T15:17:28", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "AGX270416P00510000", "bid": 183.1, "bid_size": 6.0, "ask": 198.5, "ask_size": 5.0, "iv": 0.7325, "open_interest": 5.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0023, "vega": 0.7106, "theta": -0.1562, "rho": -1.0687, "theo": 189.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.06, "last_trade_time": "2026-09-29T13:39:43", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "AGX270416C00520000", "bid": 15.8, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.7103, "open_interest": 1.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0021, "vega": 0.7488, "theta": -0.16, "rho": 0.3145, "theo": 21.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-08-24T14:54:24", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "AGX270416P00520000", "bid": 192.0, "bid_size": 7.0, "ask": 207.0, "ask_size": 7.0, "iv": 0.7334, "open_interest": 1.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0023, "vega": 0.6863, "theta": -0.1519, "rho": -1.0546, "theo": 198.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.2, "last_trade_time": "2026-09-11T10:39:18", "percent_change": 0.0, "prev_day_close": 198.950004577637}, {"option": "AGX270416C00530000", "bid": 14.9, "bid_size": 4.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.002, "vega": 0.7306, "theta": -0.1562, "rho": 0.3007, "theo": 20.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AGX270416P00530000", "bid": 200.1, "bid_size": 5.0, "ask": 216.1, "ask_size": 5.0, "iv": 0.7314, "open_interest": 1.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0022, "vega": 0.6604, "theta": -0.1474, "rho": -1.048, "theo": 207.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.27, "last_trade_time": "2026-10-29T12:21:39", "percent_change": 0.0, "prev_day_close": 208.150001525879}, {"option": "AGX270416C00540000", "bid": 13.8, "bid_size": 2.0, "ask": 22.8, "ask_size": 2.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.002, "vega": 0.712, "theta": -0.1523, "rho": 0.2873, "theo": 18.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4999995231628}, {"option": "AGX270416P00540000", "bid": 209.5, "bid_size": 4.0, "ask": 225.2, "ask_size": 1.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0022, "vega": 0.6365, "theta": -0.1431, "rho": -1.048, "theo": 216.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.599998474121}, {"option": "AGX270416C00550000", "bid": 13.5, "bid_size": 15.0, "ask": 20.3, "ask_size": 16.0, "iv": 0.7098, "open_interest": 29.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0019, "vega": 0.6936, "theta": -0.1484, "rho": 0.2747, "theo": 17.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.28, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "AGX270416P00550000", "bid": 218.4, "bid_size": 10.0, "ask": 232.8, "ask_size": 9.0, "iv": 0.7277, "open_interest": 6.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0022, "vega": 0.6128, "theta": -0.1387, "rho": -1.0188, "theo": 225.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.95, "last_trade_time": "2026-10-29T11:17:47", "percent_change": 0.0, "prev_day_close": 225.199996948242}, {"option": "AGX270416C00560000", "bid": 12.4, "bid_size": 17.0, "ask": 20.7, "ask_size": 23.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0018, "vega": 0.6754, "theta": -0.1445, "rho": 0.2628, "theo": 16.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-16T12:06:08", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AGX270416P00560000", "bid": 228.3, "bid_size": 14.0, "ask": 239.2, "ask_size": 14.0, "iv": 0.713, "open_interest": 25.0, "volume": 25.0, "delta": -0.8146, "gamma": 0.0021, "vega": 0.5875, "theta": -0.1342, "rho": -1.0164, "theo": 234.2531, "change": -5.82, "open": 222.27, "high": 222.27, "low": 222.03, "tick": "down", "last_trade_price": 222.03, "last_trade_time": "2026-11-02T10:46:46", "percent_change": -2.55431, "prev_day_close": 233.75}, {"option": "AGX270416C00570000", "bid": 11.4, "bid_size": 15.0, "ask": 18.2, "ask_size": 14.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0018, "vega": 0.657, "theta": -0.1405, "rho": 0.2512, "theo": 15.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "AGX270416P00570000", "bid": 237.8, "bid_size": 9.0, "ask": 248.2, "ask_size": 9.0, "iv": 0.7156, "open_interest": 6.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0021, "vega": 0.5584, "theta": -0.1296, "rho": -0.9972, "theo": 243.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.14, "last_trade_time": "2026-10-09T14:27:50", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "AGX270416C00580000", "bid": 9.6, "bid_size": 4.0, "ask": 18.9, "ask_size": 7.0, "iv": 0.7143, "open_interest": 20.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0018, "vega": 0.6383, "theta": -0.1366, "rho": 0.2398, "theo": 14.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-10-29T14:19:04", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "AGX270416P00580000", "bid": 246.0, "bid_size": 4.0, "ask": 261.4, "ask_size": 1.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.002, "vega": 0.5324, "theta": -0.1252, "rho": -0.9643, "theo": 252.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.249992370605}, {"option": "AGX270416C00590000", "bid": 9.5, "bid_size": 16.0, "ask": 18.1, "ask_size": 19.0, "iv": 0.7211, "open_interest": 25.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0017, "vega": 0.6196, "theta": -0.1327, "rho": 0.2289, "theo": 13.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.99, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "AGX270416P00590000", "bid": 254.9, "bid_size": 9.0, "ask": 270.1, "ask_size": 13.0, "iv": 0.7369, "open_interest": 5.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.002, "vega": 0.5051, "theta": -0.1209, "rho": -0.9456, "theo": 261.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.4, "last_trade_time": "2026-10-06T11:55:13", "percent_change": 0.0, "prev_day_close": 261.900009155273}, {"option": "AGX270416C00600000", "bid": 9.5, "bid_size": 16.0, "ask": 15.9, "ask_size": 15.0, "iv": 0.7164, "open_interest": 23.0, "volume": 2.0, "delta": 0.1862, "gamma": 0.0016, "vega": 0.6013, "theta": -0.1288, "rho": 0.2186, "theo": 13.0863, "change": 0.92, "open": 14.32, "high": 14.32, "low": 14.32, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-11-02T12:55:10", "percent_change": 6.86567, "prev_day_close": 13.1999998092651}, {"option": "AGX270416P00600000", "bid": 264.2, "bid_size": 9.0, "ask": 279.8, "ask_size": 11.0, "iv": 0.7419, "open_interest": 7.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0019, "vega": 0.4804, "theta": -0.1166, "rho": -0.903, "theo": 271.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.67, "last_trade_time": "2026-10-08T14:48:25", "percent_change": 0.0, "prev_day_close": 271.300003051758}, {"option": "AGX270416C00610000", "bid": 8.0, "bid_size": 17.0, "ask": 16.3, "ask_size": 21.0, "iv": 0.7201, "open_interest": 49.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0016, "vega": 0.5836, "theta": -0.1249, "rho": 0.209, "theo": 12.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-16T12:06:49", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "AGX270416P00610000", "bid": 275.0, "bid_size": 13.0, "ask": 285.4, "ask_size": 13.0, "iv": 0.7179, "open_interest": 21.0, "volume": 42.0, "delta": -0.8713, "gamma": 0.0019, "vega": 0.4535, "theta": -0.1121, "rho": -0.8954, "theo": 280.4333, "change": -4.95, "open": 268.5, "high": 268.78, "low": 268.47, "tick": "up", "last_trade_price": 268.7, "last_trade_time": "2026-11-02T10:47:09", "percent_change": -1.80888, "prev_day_close": 280.199996948242}, {"option": "AGX270416C00620000", "bid": 7.2, "bid_size": 15.0, "ask": 15.4, "ask_size": 19.0, "iv": 0.7178, "open_interest": 4.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0016, "vega": 0.566, "theta": -0.1211, "rho": 0.1996, "theo": 11.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-20T15:28:12", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "AGX270416P00620000", "bid": 284.6, "bid_size": 13.0, "ask": 295.7, "ask_size": 13.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0018, "vega": 0.4236, "theta": -0.1075, "rho": -0.8553, "theo": 289.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.150009155273}, {"option": "AGX270416C00630000", "bid": 7.2, "bid_size": 15.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0015, "vega": 0.5484, "theta": -0.1174, "rho": 0.1905, "theo": 10.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499998569489}, {"option": "AGX270416P00630000", "bid": 294.1, "bid_size": 13.0, "ask": 305.3, "ask_size": 13.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0018, "vega": 0.3988, "theta": -0.1028, "rho": -0.8325, "theo": 299.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.699996948242}, {"option": "AGX270416C00640000", "bid": 7.3, "bid_size": 13.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.7303, "open_interest": 2.0, "volume": 1.0, "delta": 0.1534, "gamma": 0.0014, "vega": 0.5309, "theta": -0.1137, "rho": 0.1817, "theo": 10.3238, "change": 0.65, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-02T11:15:07", "percent_change": 5.90909, "prev_day_close": 10.6500000953674}, {"option": "AGX270416P00640000", "bid": 305.3, "bid_size": 13.0, "ask": 314.1, "ask_size": 13.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0018, "vega": 0.3682, "theta": -0.0986, "rho": -0.7597, "theo": 308.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.699996948242}, {"option": "AGX270416C00650000", "bid": 6.8, "bid_size": 16.0, "ask": 11.8, "ask_size": 14.0, "iv": 0.7158, "open_interest": 31.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0014, "vega": 0.5138, "theta": -0.1101, "rho": 0.1734, "theo": 9.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T14:19:04", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "AGX270416P00650000", "bid": 313.1, "bid_size": 9.0, "ask": 323.8, "ask_size": 9.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0018, "vega": 0.3438, "theta": -0.0938, "rho": -0.7411, "theo": 318.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.449996948242}, {"option": "AGX270416C00660000", "bid": 5.0, "bid_size": 10.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0014, "vega": 0.4974, "theta": -0.1066, "rho": 0.1656, "theo": 9.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "AGX270416P00660000", "bid": 321.1, "bid_size": 5.0, "ask": 337.0, "ask_size": 1.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0018, "vega": 0.3172, "theta": -0.0884, "rho": -0.692, "theo": 328.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.649993896484}, {"option": "AGX270416C00670000", "bid": 3.7, "bid_size": 12.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.7174, "open_interest": 36.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0013, "vega": 0.4815, "theta": -0.1031, "rho": 0.1583, "theo": 8.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-09-28T14:38:26", "percent_change": 0.0, "prev_day_close": 8.14999997615814}, {"option": "AGX270416P00670000", "bid": 330.9, "bid_size": 5.0, "ask": 346.7, "ask_size": 2.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0018, "vega": 0.2952, "theta": -0.0828, "rho": -0.6522, "theo": 337.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.200012207031}, {"option": "AGX270416C00680000", "bid": 3.3, "bid_size": 11.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.7172, "open_interest": 9.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0013, "vega": 0.4658, "theta": -0.0997, "rho": 0.1511, "theo": 8.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.76, "last_trade_time": "2026-09-25T15:22:11", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "AGX270416P00680000", "bid": 340.5, "bid_size": 17.0, "ask": 356.3, "ask_size": 2.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0017, "vega": 0.2689, "theta": -0.0768, "rho": -0.5631, "theo": 347.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.800003051758}, {"option": "AGX270416C00690000", "bid": 3.0, "bid_size": 2.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.7185, "open_interest": 5.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0012, "vega": 0.4503, "theta": -0.0964, "rho": 0.1442, "theo": 7.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-26T14:45:30", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AGX270416P00690000", "bid": 350.4, "bid_size": 5.0, "ask": 365.8, "ask_size": 2.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0017, "vega": 0.2259, "theta": -0.079, "rho": -0.5251, "theo": 357.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.349990844727}, {"option": "AGX270416C00700000", "bid": 2.4, "bid_size": 4.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.7157, "open_interest": 100.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0012, "vega": 0.435, "theta": -0.0932, "rho": 0.1376, "theo": 7.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-27T12:09:39", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AGX270416P00700000", "bid": 360.0, "bid_size": 16.0, "ask": 375.9, "ask_size": 5.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0016, "vega": 0.2008, "theta": -0.0773, "rho": -0.4609, "theo": 366.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.300003051758}, {"option": "AGX270416C00720000", "bid": 3.0, "bid_size": 3.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.7402, "open_interest": 102.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0011, "vega": 0.406, "theta": -0.087, "rho": 0.1254, "theo": 6.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.22, "last_trade_time": "2026-10-06T14:56:40", "percent_change": 0.0, "prev_day_close": 6.59999978542328}, {"option": "AGX270416P00720000", "bid": 380.0, "bid_size": 4.0, "ask": 395.5, "ask_size": 1.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0015, "vega": 0.1326, "theta": -0.0818, "rho": -0.3055, "theo": 386.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.399993896484}, {"option": "AGX270416C00740000", "bid": 4.2, "bid_size": 12.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.7232, "open_interest": 2.0, "volume": 0.0, "delta": 0.095, "gamma": 0.001, "vega": 0.3792, "theta": -0.0811, "rho": 0.1145, "theo": 5.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T10:31:37", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AGX270416P00740000", "bid": 401.1, "bid_size": 9.0, "ask": 412.7, "ask_size": 9.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0013, "vega": 0.1051, "theta": -0.0943, "rho": -0.2733, "theo": 406.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.900009155273}, {"option": "AGX270416C00760000", "bid": 3.7, "bid_size": 13.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.7297, "open_interest": 6.0, "volume": 4.0, "delta": 0.0864, "gamma": 0.001, "vega": 0.3533, "theta": -0.0756, "rho": 0.1043, "theo": 5.2154, "change": -0.4, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T09:44:35", "percent_change": -7.27273, "prev_day_close": 5.45000004768372}, {"option": "AGX270416P00760000", "bid": 419.5, "bid_size": 9.0, "ask": 433.2, "ask_size": 9.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.001, "vega": 0.0386, "theta": -0.0667, "rho": 0.0, "theo": 426.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.050003051758}, {"option": "AGX271119C00175000", "bid": 172.0, "bid_size": 1.0, "ask": 188.0, "ask_size": 3.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0007, "vega": 0.5839, "theta": -0.0334, "rho": 1.1853, "theo": 180.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.900001525879}, {"option": "AGX271119P00175000", "bid": 6.0, "bid_size": 11.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.659, "open_interest": 1.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0007, "vega": 0.5899, "theta": -0.0542, "rho": -0.4657, "theo": 16.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-27T13:53:18", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "AGX271119C00180000", "bid": 168.0, "bid_size": 6.0, "ask": 186.0, "ask_size": 5.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0007, "vega": 0.6135, "theta": -0.0364, "rho": 1.2067, "theo": 176.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.900001525879}, {"option": "AGX271119P00180000", "bid": 8.0, "bid_size": 11.0, "ask": 22.4, "ask_size": 3.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0008, "vega": 0.6191, "theta": -0.0566, "rho": -0.4984, "theo": 17.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "AGX271119C00185000", "bid": 167.6, "bid_size": 5.0, "ask": 182.0, "ask_size": 6.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0008, "vega": 0.6413, "theta": -0.0394, "rho": 1.2173, "theo": 173.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.800003051758}, {"option": "AGX271119P00185000", "bid": 10.0, "bid_size": 5.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.7226, "open_interest": 1.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0008, "vega": 0.6469, "theta": -0.0591, "rho": -0.529, "theo": 18.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-13T15:20:06", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "AGX271119C00190000", "bid": 160.0, "bid_size": 6.0, "ask": 178.0, "ask_size": 3.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0008, "vega": 0.6685, "theta": -0.0423, "rho": 1.2273, "theo": 170.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "AGX271119P00190000", "bid": 10.0, "bid_size": 9.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.7106, "open_interest": 1.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0008, "vega": 0.6743, "theta": -0.0615, "rho": -0.5619, "theo": 20.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-19T09:57:38", "percent_change": 0.0, "prev_day_close": 19.9000000953674}, {"option": "AGX271119C00195000", "bid": 158.0, "bid_size": 5.0, "ask": 176.0, "ask_size": 6.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0008, "vega": 0.6952, "theta": -0.0452, "rho": 1.2365, "theo": 166.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "AGX271119P00195000", "bid": 12.0, "bid_size": 9.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.7131, "open_interest": 1.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0008, "vega": 0.7017, "theta": -0.0639, "rho": -0.5951, "theo": 21.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.31, "last_trade_time": "2026-10-06T15:34:22", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "AGX271119C00200000", "bid": 154.0, "bid_size": 8.0, "ask": 172.0, "ask_size": 3.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0009, "vega": 0.7231, "theta": -0.048, "rho": 1.2554, "theo": 163.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "AGX271119P00200000", "bid": 14.0, "bid_size": 9.0, "ask": 32.3, "ask_size": 3.0, "iv": 0.7146, "open_interest": 2.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0009, "vega": 0.7281, "theta": -0.0662, "rho": -0.6299, "theo": 23.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-10-05T09:45:28", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AGX271119C00210000", "bid": 148.0, "bid_size": 8.0, "ask": 166.0, "ask_size": 3.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0009, "vega": 0.7762, "theta": -0.0535, "rho": 1.2757, "theo": 157.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "AGX271119P00210000", "bid": 18.0, "bid_size": 6.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.001, "vega": 0.783, "theta": -0.0708, "rho": -0.6985, "theo": 26.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "AGX271119C00220000", "bid": 142.0, "bid_size": 8.0, "ask": 160.0, "ask_size": 3.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.001, "vega": 0.8274, "theta": -0.0588, "rho": 1.3307, "theo": 151.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "AGX271119P00220000", "bid": 20.0, "bid_size": 9.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.7036, "open_interest": 1.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.001, "vega": 0.8338, "theta": -0.0751, "rho": -0.7712, "theo": 30.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-10-16T15:46:57", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "AGX271119C00230000", "bid": 136.0, "bid_size": 8.0, "ask": 154.0, "ask_size": 3.0, "iv": 0.7048, "open_interest": 1.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0011, "vega": 0.8763, "theta": -0.0639, "rho": 1.3518, "theo": 145.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.27, "last_trade_time": "2026-10-22T10:48:54", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "AGX271119P00230000", "bid": 24.0, "bid_size": 9.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.711, "open_interest": 7.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0011, "vega": 0.8829, "theta": -0.0793, "rho": -0.8471, "theo": 33.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-10-23T12:23:47", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "AGX271119C00240000", "bid": 130.0, "bid_size": 8.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0011, "vega": 0.9235, "theta": -0.0688, "rho": 1.357, "theo": 139.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "AGX271119P00240000", "bid": 28.0, "bid_size": 11.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.7091, "open_interest": 6.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0012, "vega": 0.9312, "theta": -0.0833, "rho": -0.9176, "theo": 37.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-06T11:30:34", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "AGX271119C00250000", "bid": 126.0, "bid_size": 3.0, "ask": 144.0, "ask_size": 6.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0012, "vega": 0.9678, "theta": -0.0734, "rho": 1.3592, "theo": 134.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "AGX271119P00250000", "bid": 32.0, "bid_size": 12.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.6743, "open_interest": 3.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0012, "vega": 0.9757, "theta": -0.087, "rho": -0.9938, "theo": 42.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-29T10:04:41", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "AGX271119C00260000", "bid": 120.0, "bid_size": 8.0, "ask": 138.0, "ask_size": 3.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0012, "vega": 1.0096, "theta": -0.0778, "rho": 1.3589, "theo": 129.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "AGX271119P00260000", "bid": 36.0, "bid_size": 8.0, "ask": 56.0, "ask_size": 9.0, "iv": 0.6994, "open_interest": 2.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0013, "vega": 1.017, "theta": -0.0905, "rho": -1.0711, "theo": 46.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.9, "last_trade_time": "2026-10-16T14:42:45", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "AGX271119C00270000", "bid": 114.0, "bid_size": 8.0, "ask": 134.0, "ask_size": 9.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0013, "vega": 1.0493, "theta": -0.0819, "rho": 1.3549, "theo": 124.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "AGX271119P00270000", "bid": 42.0, "bid_size": 9.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.7016, "open_interest": 4.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0013, "vega": 1.0581, "theta": -0.0938, "rho": -1.145, "theo": 51.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-10-09T15:58:58", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "AGX271119C00280000", "bid": 110.0, "bid_size": 8.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.6969, "open_interest": 1.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0013, "vega": 1.0861, "theta": -0.0857, "rho": 1.3489, "theo": 119.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.8, "last_trade_time": "2026-09-30T14:20:23", "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "AGX271119P00280000", "bid": 46.0, "bid_size": 8.0, "ask": 66.0, "ask_size": 9.0, "iv": 0.7017, "open_interest": 3.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0014, "vega": 1.0944, "theta": -0.0967, "rho": -1.2195, "theo": 56.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-09-30T09:32:27", "percent_change": 0.0, "prev_day_close": 56.6499977111816}, {"option": "AGX271119C00290000", "bid": 106.0, "bid_size": 9.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0014, "vega": 1.1201, "theta": -0.0893, "rho": 1.3419, "theo": 114.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "AGX271119P00290000", "bid": 52.0, "bid_size": 7.0, "ask": 70.0, "ask_size": 4.0, "iv": 0.7001, "open_interest": 7.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0014, "vega": 1.1278, "theta": -0.0995, "rho": -1.2981, "theo": 61.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.02, "last_trade_time": "2026-10-20T10:30:29", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "AGX271119C00300000", "bid": 102.0, "bid_size": 8.0, "ask": 120.0, "ask_size": 8.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0014, "vega": 1.1516, "theta": -0.0926, "rho": 1.3325, "theo": 110.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "AGX271119P00300000", "bid": 56.0, "bid_size": 8.0, "ask": 76.0, "ask_size": 10.0, "iv": 0.697, "open_interest": 9.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0015, "vega": 1.1594, "theta": -0.102, "rho": -1.3713, "theo": 66.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.43, "last_trade_time": "2026-10-28T14:51:09", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "AGX271119C00310000", "bid": 98.0, "bid_size": 4.0, "ask": 116.0, "ask_size": 9.0, "iv": 0.6956, "open_interest": 1.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0015, "vega": 1.1806, "theta": -0.0956, "rho": 1.3205, "theo": 106.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 530.05, "last_trade_time": "2026-06-30T09:39:43", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "AGX271119P00310000", "bid": 62.0, "bid_size": 8.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.7009, "open_interest": 4.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0015, "vega": 1.188, "theta": -0.1043, "rho": -1.4473, "theo": 71.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.83, "last_trade_time": "2026-07-13T13:30:51", "percent_change": 0.0, "prev_day_close": 71.8999977111816}, {"option": "AGX271119C00320000", "bid": 94.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 10.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0015, "vega": 1.2069, "theta": -0.0984, "rho": 1.3078, "theo": 102.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "AGX271119P00320000", "bid": 68.0, "bid_size": 8.0, "ask": 88.0, "ask_size": 11.0, "iv": 0.7031, "open_interest": 3.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0016, "vega": 1.2136, "theta": -0.1063, "rho": -1.5184, "theo": 77.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-06T11:21:06", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "AGX271119C00330000", "bid": 90.0, "bid_size": 8.0, "ask": 106.0, "ask_size": 15.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0015, "vega": 1.2306, "theta": -0.1009, "rho": 1.2946, "theo": 98.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "AGX271119P00330000", "bid": 75.0, "bid_size": 11.0, "ask": 92.0, "ask_size": 9.0, "iv": 0.6998, "open_interest": 2.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0016, "vega": 1.2365, "theta": -0.108, "rho": -1.5884, "theo": 83.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-14T11:14:28", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "AGX271119C00340000", "bid": 86.0, "bid_size": 7.0, "ask": 102.0, "ask_size": 19.0, "iv": 0.6903, "open_interest": 1.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0016, "vega": 1.2519, "theta": -0.1032, "rho": 1.2797, "theo": 94.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.83, "last_trade_time": "2026-09-11T11:01:33", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "AGX271119P00340000", "bid": 80.7, "bid_size": 10.0, "ask": 98.0, "ask_size": 11.0, "iv": 0.6983, "open_interest": 1.0, "volume": 1.0, "delta": -0.3572, "gamma": 0.0016, "vega": 1.2567, "theta": -0.1096, "rho": -1.6585, "theo": 89.1618, "change": -1.75, "open": 84.25, "high": 84.25, "low": 84.25, "tick": "up", "last_trade_price": 84.25, "last_trade_time": "2026-11-02T09:30:02", "percent_change": -2.03488, "prev_day_close": 89.4500007629394}, {"option": "AGX271119C00350000", "bid": 84.0, "bid_size": 15.0, "ask": 100.0, "ask_size": 15.0, "iv": 0.702, "open_interest": 2.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0016, "vega": 1.2708, "theta": -0.1053, "rho": 1.263, "theo": 91.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.76, "last_trade_time": "2026-10-15T10:08:33", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "AGX271119P00350000", "bid": 86.7, "bid_size": 12.0, "ask": 103.0, "ask_size": 9.0, "iv": 0.6928, "open_interest": 3.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0017, "vega": 1.2746, "theta": -0.111, "rho": -1.731, "theo": 95.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-08-31T11:09:31", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "AGX271119C00360000", "bid": 78.0, "bid_size": 9.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.689, "open_interest": 2.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0016, "vega": 1.2875, "theta": -0.1072, "rho": 1.2457, "theo": 87.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.08, "last_trade_time": "2026-10-28T14:51:09", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "AGX271119P00360000", "bid": 92.0, "bid_size": 8.0, "ask": 112.0, "ask_size": 8.0, "iv": 0.6989, "open_interest": 3.0, "volume": 0.0, "delta": -0.389, "gamma": 0.0017, "vega": 1.2898, "theta": -0.1121, "rho": -1.7901, "theo": 101.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.23, "last_trade_time": "2026-10-09T11:04:07", "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "AGX271119C00370000", "bid": 76.0, "bid_size": 7.0, "ask": 94.0, "ask_size": 8.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0016, "vega": 1.3018, "theta": -0.1088, "rho": 1.2282, "theo": 84.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "AGX271119P00370000", "bid": 98.0, "bid_size": 8.0, "ask": 118.0, "ask_size": 9.0, "iv": 0.6949, "open_interest": 11.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.0017, "vega": 1.3028, "theta": -0.113, "rho": -1.8586, "theo": 108.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.55, "last_trade_time": "2026-09-30T14:21:10", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "AGX271119C00380000", "bid": 72.0, "bid_size": 8.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.6913, "open_interest": 4.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0016, "vega": 1.3142, "theta": -0.1102, "rho": 1.2106, "theo": 81.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-10-26T09:41:25", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "AGX271119P00380000", "bid": 106.0, "bid_size": 5.0, "ask": 124.0, "ask_size": 8.0, "iv": 0.6978, "open_interest": 2.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0018, "vega": 1.3147, "theta": -0.1138, "rho": -1.9296, "theo": 114.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-08-19T12:34:00", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "AGX271119C00390000", "bid": 70.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 9.0, "iv": 0.6909, "open_interest": 1.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0016, "vega": 1.3246, "theta": -0.1114, "rho": 1.1917, "theo": 78.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.45, "last_trade_time": "2026-09-17T11:00:36", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "AGX271119P00390000", "bid": 112.0, "bid_size": 8.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.6917, "open_interest": 4.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0018, "vega": 1.321, "theta": -0.1143, "rho": -1.974, "theo": 121.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-08-28T11:45:10", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "AGX271119C00400000", "bid": 66.0, "bid_size": 8.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.6896, "open_interest": 5.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0017, "vega": 1.333, "theta": -0.1125, "rho": 1.1719, "theo": 75.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.53, "last_trade_time": "2026-10-12T09:38:28", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "AGX271119P00400000", "bid": 120.0, "bid_size": 5.0, "ask": 138.0, "ask_size": 8.0, "iv": 0.7001, "open_interest": 5.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0018, "vega": 1.3272, "theta": -0.1147, "rho": -2.0379, "theo": 128.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-10-16T11:32:51", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "AGX271119C00410000", "bid": 64.0, "bid_size": 7.0, "ask": 82.0, "ask_size": 9.0, "iv": 0.6949, "open_interest": 21.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0017, "vega": 1.3396, "theta": -0.1134, "rho": 1.1522, "theo": 72.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.53, "last_trade_time": "2026-09-02T15:03:50", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "AGX271119P00410000", "bid": 126.0, "bid_size": 9.0, "ask": 141.4, "ask_size": 13.0, "iv": 0.6825, "open_interest": 6.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0018, "vega": 1.3314, "theta": -0.1149, "rho": -2.0928, "theo": 135.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.0, "last_trade_time": "2026-10-30T11:18:36", "percent_change": 0.0, "prev_day_close": 133.699996948242}, {"option": "AGX271119C00420000", "bid": 60.0, "bid_size": 10.0, "ask": 80.0, "ask_size": 9.0, "iv": 0.6918, "open_interest": 20.0, "volume": 0.0, "delta": 0.5381, "gamma": 0.0017, "vega": 1.3447, "theta": -0.1141, "rho": 1.133, "theo": 70.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.81, "last_trade_time": "2026-09-02T15:03:50", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "AGX271119P00420000", "bid": 134.0, "bid_size": 4.0, "ask": 152.0, "ask_size": 8.0, "iv": 0.6985, "open_interest": 5.0, "volume": 0.0, "delta": -0.4801, "gamma": 0.0018, "vega": 1.3338, "theta": -0.1149, "rho": -2.1465, "theo": 142.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.09, "last_trade_time": "2026-10-09T11:43:57", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "AGX271119C00430000", "bid": 58.0, "bid_size": 8.0, "ask": 76.0, "ask_size": 5.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0017, "vega": 1.3482, "theta": -0.1146, "rho": 1.1138, "theo": 67.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8999996185303}, {"option": "AGX271119P00430000", "bid": 140.0, "bid_size": 8.0, "ask": 160.0, "ask_size": 9.0, "iv": 0.6967, "open_interest": 17.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0018, "vega": 1.3365, "theta": -0.1149, "rho": -2.2074, "theo": 149.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.59, "last_trade_time": "2026-10-01T14:04:00", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "AGX271119C00440000", "bid": 56.0, "bid_size": 9.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.691, "open_interest": 10.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0017, "vega": 1.3502, "theta": -0.115, "rho": 1.0939, "theo": 65.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.3, "last_trade_time": "2026-10-26T09:30:29", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "AGX271119P00440000", "bid": 148.0, "bid_size": 7.0, "ask": 166.0, "ask_size": 4.0, "iv": 0.6939, "open_interest": 7.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0018, "vega": 1.3318, "theta": -0.1146, "rho": -2.234, "theo": 156.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.96, "last_trade_time": "2026-10-06T13:14:43", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "AGX271119C00450000", "bid": 54.0, "bid_size": 8.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.6932, "open_interest": 5.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0017, "vega": 1.3505, "theta": -0.1153, "rho": 1.0733, "theo": 62.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-10-12T10:42:49", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "AGX271119P00450000", "bid": 156.0, "bid_size": 5.0, "ask": 174.0, "ask_size": 8.0, "iv": 0.6978, "open_interest": 9.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0018, "vega": 1.3283, "theta": -0.1143, "rho": -2.286, "theo": 164.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.12, "last_trade_time": "2026-09-28T10:00:39", "percent_change": 0.0, "prev_day_close": 164.099998474121}, {"option": "AGX271119C00460000", "bid": 52.0, "bid_size": 7.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.6947, "open_interest": 1.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0017, "vega": 1.3495, "theta": -0.1155, "rho": 1.0528, "theo": 60.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-10-12T10:46:57", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "AGX271119P00460000", "bid": 164.0, "bid_size": 5.0, "ask": 182.0, "ask_size": 9.0, "iv": 0.7009, "open_interest": 9.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0018, "vega": 1.3234, "theta": -0.1138, "rho": -2.3265, "theo": 171.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-09-23T15:49:19", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "AGX271119C00470000", "bid": 50.0, "bid_size": 8.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.6956, "open_interest": 1.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0017, "vega": 1.3474, "theta": -0.1155, "rho": 1.0329, "theo": 58.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.06, "last_trade_time": "2026-09-01T13:58:15", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "AGX271119P00470000", "bid": 170.0, "bid_size": 8.0, "ask": 190.0, "ask_size": 8.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.5492, "gamma": 0.0019, "vega": 1.3205, "theta": -0.1132, "rho": -2.3722, "theo": 179.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.7, "last_trade_time": "2026-09-01T13:58:15", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "AGX271119C00480000", "bid": 48.0, "bid_size": 5.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.6884, "open_interest": 3.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0017, "vega": 1.3445, "theta": -0.1154, "rho": 1.0136, "theo": 56.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-10-07T10:02:16", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "AGX271119P00480000", "bid": 178.0, "bid_size": 8.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.6975, "open_interest": 3.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0019, "vega": 1.3122, "theta": -0.1124, "rho": -2.4033, "theo": 187.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.1, "last_trade_time": "2026-09-03T09:34:05", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "AGX271119C00490000", "bid": 46.0, "bid_size": 7.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.0017, "vega": 1.3408, "theta": -0.1153, "rho": 0.9947, "theo": 54.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "AGX271119P00490000", "bid": 186.0, "bid_size": 8.0, "ask": 204.0, "ask_size": 1.0, "iv": 0.6986, "open_interest": 18.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0019, "vega": 1.3045, "theta": -0.1117, "rho": -2.4269, "theo": 195.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.02, "last_trade_time": "2026-10-29T11:05:47", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "AGX271119C00500000", "bid": 44.0, "bid_size": 3.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.6945, "open_interest": 7.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0017, "vega": 1.3352, "theta": -0.115, "rho": 0.9747, "theo": 52.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-16T10:52:29", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "AGX271119P00500000", "bid": 194.0, "bid_size": 8.0, "ask": 212.0, "ask_size": 2.0, "iv": 0.699, "open_interest": 6.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0019, "vega": 1.2894, "theta": -0.1108, "rho": -2.455, "theo": 203.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.71, "last_trade_time": "2026-10-06T13:14:02", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "AGX271119C00510000", "bid": 42.0, "bid_size": 7.0, "ask": 60.0, "ask_size": 10.0, "iv": 0.693, "open_interest": 3.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0017, "vega": 1.3289, "theta": -0.1146, "rho": 0.9548, "theo": 50.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-10-12T11:05:49", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "AGX271119P00510000", "bid": 202.0, "bid_size": 8.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.6921, "open_interest": 17.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0019, "vega": 1.2786, "theta": -0.1099, "rho": -2.4952, "theo": 211.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.0, "last_trade_time": "2026-10-30T10:08:12", "percent_change": 0.0, "prev_day_close": 210.099998474121}, {"option": "AGX271119C00520000", "bid": 40.0, "bid_size": 9.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.691, "open_interest": 4.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0016, "vega": 1.3217, "theta": -0.1141, "rho": 0.9351, "theo": 49.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.98, "last_trade_time": "2026-10-20T10:30:29", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "AGX271119P00520000", "bid": 210.0, "bid_size": 8.0, "ask": 230.0, "ask_size": 9.0, "iv": 0.6978, "open_interest": 3.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0019, "vega": 1.2658, "theta": -0.1088, "rho": -2.5173, "theo": 219.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-07-28T10:17:12", "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "AGX271119C00530000", "bid": 38.0, "bid_size": 8.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.6884, "open_interest": 7.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0016, "vega": 1.3139, "theta": -0.1136, "rho": 0.916, "theo": 47.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-10-01T15:33:58", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "AGX271119P00530000", "bid": 218.0, "bid_size": 9.0, "ask": 238.0, "ask_size": 9.0, "iv": 0.6962, "open_interest": 2.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0019, "vega": 1.256, "theta": -0.1077, "rho": -2.5562, "theo": 227.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.1, "last_trade_time": "2026-08-27T15:41:45", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "AGX271119C00540000", "bid": 36.0, "bid_size": 10.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0016, "vega": 1.3057, "theta": -0.113, "rho": 0.8976, "theo": 46.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "AGX271119P00540000", "bid": 228.0, "bid_size": 5.0, "ask": 246.0, "ask_size": 9.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0019, "vega": 1.2389, "theta": -0.1065, "rho": -2.5575, "theo": 235.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.17, "last_trade_time": "2026-07-17T15:52:01", "percent_change": 0.0, "prev_day_close": 236.099998474121}, {"option": "AGX271119C00550000", "bid": 34.0, "bid_size": 7.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.6894, "open_interest": 3.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0016, "vega": 1.2969, "theta": -0.1124, "rho": 0.8797, "theo": 44.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-09-11T10:20:23", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "AGX271119P00550000", "bid": 236.0, "bid_size": 4.0, "ask": 254.0, "ask_size": 8.0, "iv": 0.6996, "open_interest": 2.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0019, "vega": 1.2268, "theta": -0.1053, "rho": -2.5852, "theo": 244.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.54, "last_trade_time": "2026-10-06T10:59:22", "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "AGX271119C00560000", "bid": 34.0, "bid_size": 8.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.6931, "open_interest": 2.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0016, "vega": 1.2875, "theta": -0.1116, "rho": 0.8617, "theo": 43.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.95, "last_trade_time": "2026-09-03T10:06:00", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "AGX271119P00560000", "bid": 244.0, "bid_size": 6.0, "ask": 262.0, "ask_size": 8.0, "iv": 0.6963, "open_interest": 1.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0019, "vega": 1.2074, "theta": -0.104, "rho": -2.5517, "theo": 252.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.51, "last_trade_time": "2026-07-07T13:09:27", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "AGX271119C00570000", "bid": 32.0, "bid_size": 8.0, "ask": 52.0, "ask_size": 9.0, "iv": 0.6964, "open_interest": 8.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0016, "vega": 1.2773, "theta": -0.1109, "rho": 0.8437, "theo": 41.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-09-03T15:31:09", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "AGX271119P00570000", "bid": 252.0, "bid_size": 8.0, "ask": 272.0, "ask_size": 8.0, "iv": 0.7007, "open_interest": 4.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0018, "vega": 1.187, "theta": -0.1027, "rho": -2.5733, "theo": 261.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.0, "last_trade_time": "2026-10-05T15:24:59", "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "AGX271119C00580000", "bid": 30.0, "bid_size": 8.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.6914, "open_interest": 3.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.0016, "vega": 1.2664, "theta": -0.1101, "rho": 0.8257, "theo": 40.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-09-24T12:46:49", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "AGX271119P00580000", "bid": 262.0, "bid_size": 5.0, "ask": 280.0, "ask_size": 8.0, "iv": 0.7047, "open_interest": 1.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0018, "vega": 1.1696, "theta": -0.1014, "rho": -2.5854, "theo": 269.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 242.99, "last_trade_time": "2026-10-05T11:43:16", "percent_change": 0.0, "prev_day_close": 269.100006103516}, {"option": "AGX271119C00590000", "bid": 30.0, "bid_size": 10.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.694, "open_interest": 1.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0016, "vega": 1.255, "theta": -0.1092, "rho": 0.8079, "theo": 38.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.93, "last_trade_time": "2026-10-27T15:40:20", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "AGX271119P00590000", "bid": 270.0, "bid_size": 4.0, "ask": 288.0, "ask_size": 6.0, "iv": 0.6996, "open_interest": 5.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0018, "vega": 1.1516, "theta": -0.1001, "rho": -2.606, "theo": 278.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.86, "last_trade_time": "2026-10-02T10:24:38", "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "AGX271119C00600000", "bid": 28.0, "bid_size": 8.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.6961, "open_interest": 14.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0016, "vega": 1.2434, "theta": -0.1083, "rho": 0.7908, "theo": 37.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.57, "last_trade_time": "2026-10-29T11:56:43", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "AGX271119P00600000", "bid": 278.0, "bid_size": 9.0, "ask": 298.0, "ask_size": 9.0, "iv": 0.7027, "open_interest": 20.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0018, "vega": 1.1375, "theta": -0.0986, "rho": -2.6153, "theo": 287.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.05, "last_trade_time": "2026-10-14T15:07:28", "percent_change": 0.0, "prev_day_close": 285.100006103516}, {"option": "AGX271119C00610000", "bid": 27.8, "bid_size": 5.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.6971, "open_interest": 3.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0015, "vega": 1.2317, "theta": -0.1074, "rho": 0.7742, "theo": 36.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-09-03T15:40:02", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "AGX271119P00610000", "bid": 288.0, "bid_size": 5.0, "ask": 306.0, "ask_size": 7.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0018, "vega": 1.1149, "theta": -0.0972, "rho": -2.5817, "theo": 295.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "AGX271119C00620000", "bid": 26.0, "bid_size": 8.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.6912, "open_interest": 2.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0015, "vega": 1.2199, "theta": -0.1064, "rho": 0.7583, "theo": 35.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-19T10:01:22", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "AGX271119P00620000", "bid": 296.0, "bid_size": 6.0, "ask": 314.0, "ask_size": 5.0, "iv": 0.6986, "open_interest": 3.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0018, "vega": 1.0925, "theta": -0.0959, "rho": -2.5882, "theo": 304.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.65, "last_trade_time": "2026-07-15T12:47:16", "percent_change": 0.0, "prev_day_close": 305.0}, {"option": "AGX271119C00630000", "bid": 24.0, "bid_size": 9.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.6922, "open_interest": 2.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.0015, "vega": 1.2078, "theta": -0.1054, "rho": 0.7426, "theo": 34.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.71, "last_trade_time": "2026-10-28T14:51:09", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "AGX271119P00630000", "bid": 306.0, "bid_size": 2.0, "ask": 324.0, "ask_size": 8.0, "iv": 0.7095, "open_interest": 21.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0018, "vega": 1.073, "theta": -0.0945, "rho": -2.5708, "theo": 313.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 268.95, "last_trade_time": "2026-08-28T14:55:12", "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "AGX271119C00640000", "bid": 24.0, "bid_size": 9.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0015, "vega": 1.1953, "theta": -0.1044, "rho": 0.7269, "theo": 33.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "AGX271119P00640000", "bid": 314.0, "bid_size": 6.0, "ask": 332.0, "ask_size": 10.0, "iv": 0.7016, "open_interest": 1.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0018, "vega": 1.0446, "theta": -0.093, "rho": -2.5229, "theo": 322.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.0, "last_trade_time": "2026-07-20T11:36:17", "percent_change": 0.0, "prev_day_close": 322.100006103516}, {"option": "AGX271119C00650000", "bid": 22.0, "bid_size": 10.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.6934, "open_interest": 7.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0015, "vega": 1.1824, "theta": -0.1033, "rho": 0.7113, "theo": 32.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-09-24T14:29:08", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "AGX271119P00650000", "bid": 324.0, "bid_size": 5.0, "ask": 342.0, "ask_size": 8.0, "iv": 0.712, "open_interest": 1.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0018, "vega": 1.022, "theta": -0.0914, "rho": -2.5295, "theo": 331.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-07-15T11:35:36", "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "AGX271119C00660000", "bid": 25.6, "bid_size": 12.0, "ask": 35.7, "ask_size": 10.0, "iv": 0.6905, "open_interest": 3.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0015, "vega": 1.1692, "theta": -0.1023, "rho": 0.6959, "theo": 31.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-30T09:43:58", "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "AGX271119P00660000", "bid": 332.0, "bid_size": 5.0, "ask": 350.0, "ask_size": 10.0, "iv": 0.7027, "open_interest": 1.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0018, "vega": 1.0008, "theta": -0.0898, "rho": -2.521, "theo": 340.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.06, "last_trade_time": "2026-08-31T12:29:02", "percent_change": 0.0, "prev_day_close": 341.0}, {"option": "AGX271119C00670000", "bid": 22.0, "bid_size": 12.0, "ask": 34.8, "ask_size": 11.0, "iv": 0.6792, "open_interest": 1.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0014, "vega": 1.1558, "theta": -0.1012, "rho": 0.6807, "theo": 30.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-30T09:43:58", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "AGX271119P00670000", "bid": 342.0, "bid_size": 5.0, "ask": 360.0, "ask_size": 9.0, "iv": 0.7127, "open_interest": 3.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0018, "vega": 0.9811, "theta": -0.0883, "rho": -2.5338, "theo": 349.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.7, "last_trade_time": "2026-07-08T11:10:21", "percent_change": 0.0, "prev_day_close": 350.100006103516}, {"option": "AGX271119C00680000", "bid": 20.0, "bid_size": 8.0, "ask": 37.3, "ask_size": 2.0, "iv": 0.6896, "open_interest": 1.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0014, "vega": 1.1423, "theta": -0.1001, "rho": 0.666, "theo": 29.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-10-27T13:50:41", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "AGX271119P00680000", "bid": 350.0, "bid_size": 7.0, "ask": 368.0, "ask_size": 6.0, "iv": 0.7124, "open_interest": 3.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0018, "vega": 0.9636, "theta": -0.0868, "rho": -2.5025, "theo": 358.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.0, "last_trade_time": "2026-08-31T12:41:30", "percent_change": 0.0, "prev_day_close": 358.399993896484}, {"option": "AGX271119C00690000", "bid": 20.0, "bid_size": 5.0, "ask": 36.4, "ask_size": 6.0, "iv": 0.6936, "open_interest": 1.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0014, "vega": 1.129, "theta": -0.099, "rho": 0.6519, "theo": 28.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-29T09:52:10", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "AGX271119P00690000", "bid": 360.0, "bid_size": 5.0, "ask": 378.0, "ask_size": 8.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0018, "vega": 0.9361, "theta": -0.0857, "rho": -2.4011, "theo": 367.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.0}, {"option": "AGX271119C00700000", "bid": 18.0, "bid_size": 11.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.6884, "open_interest": 6.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0014, "vega": 1.1158, "theta": -0.0979, "rho": 0.6383, "theo": 27.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-10-26T09:30:29", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "AGX271119P00700000", "bid": 370.0, "bid_size": 3.0, "ask": 388.0, "ask_size": 9.0, "iv": 0.7212, "open_interest": 3.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0018, "vega": 0.9019, "theta": -0.0847, "rho": -2.3731, "theo": 376.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.75, "last_trade_time": "2026-07-07T10:02:32", "percent_change": 0.0, "prev_day_close": 377.100006103516}, {"option": "AGX271119C00710000", "bid": 18.0, "bid_size": 9.0, "ask": 34.7, "ask_size": 2.0, "iv": 0.6924, "open_interest": 4.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0014, "vega": 1.1026, "theta": -0.0967, "rho": 0.6251, "theo": 26.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-07-29T11:19:15", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "AGX271119P00710000", "bid": 378.0, "bid_size": 3.0, "ask": 396.0, "ask_size": 8.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.0018, "vega": 0.8815, "theta": -0.0835, "rho": -2.3738, "theo": 385.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.199996948242}, {"option": "AGX271119C00720000", "bid": 16.0, "bid_size": 9.0, "ask": 33.9, "ask_size": 4.0, "iv": 0.6869, "open_interest": 33.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0014, "vega": 1.0894, "theta": -0.0956, "rho": 0.6121, "theo": 25.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.02, "last_trade_time": "2026-10-20T10:43:11", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "AGX271119P00720000", "bid": 388.0, "bid_size": 3.0, "ask": 406.0, "ask_size": 9.0, "iv": 0.7178, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0018, "vega": 0.859, "theta": -0.0822, "rho": -2.3004, "theo": 395.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.0}, {"option": "AGX271119C00730000", "bid": 16.0, "bid_size": 8.0, "ask": 33.1, "ask_size": 7.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": 0.2505, "gamma": 0.0013, "vega": 1.0761, "theta": -0.0945, "rho": 0.5992, "theo": 25.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "AGX271119P00730000", "bid": 396.0, "bid_size": 8.0, "ask": 414.0, "ask_size": 4.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0018, "vega": 0.8268, "theta": -0.0805, "rho": -2.2718, "theo": 404.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.0}, {"option": "AGX271119C00740000", "bid": 16.0, "bid_size": 1.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0013, "vega": 1.0629, "theta": -0.0934, "rho": 0.5866, "theo": 24.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "AGX271119P00740000", "bid": 406.0, "bid_size": 3.0, "ask": 424.0, "ask_size": 6.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0018, "vega": 0.8034, "theta": -0.0786, "rho": -2.2469, "theo": 413.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.0}, {"option": "AGX271119C00750000", "bid": 14.0, "bid_size": 12.0, "ask": 31.6, "ask_size": 3.0, "iv": 0.6878, "open_interest": 7.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0013, "vega": 1.0488, "theta": -0.0922, "rho": 0.5737, "theo": 23.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-09-23T12:40:53", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "AGX271119P00750000", "bid": 416.0, "bid_size": 3.0, "ask": 434.0, "ask_size": 8.0, "iv": 0.7208, "open_interest": 26.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0018, "vega": 0.7818, "theta": -0.0766, "rho": -2.196, "theo": 423.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.0, "last_trade_time": "2026-09-10T15:17:53", "percent_change": 0.0, "prev_day_close": 424.149993896484}, {"option": "AGX271119C00760000", "bid": 14.0, "bid_size": 11.0, "ask": 30.9, "ask_size": 2.0, "iv": 0.6912, "open_interest": 2.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0013, "vega": 1.0351, "theta": -0.0911, "rho": 0.5613, "theo": 23.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-10-01T11:55:21", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "AGX271119P00760000", "bid": 426.0, "bid_size": 3.0, "ask": 444.0, "ask_size": 8.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0018, "vega": 0.7539, "theta": -0.0757, "rho": -2.1941, "theo": 432.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 254.0, "last_trade_time": "2026-07-02T15:25:10", "percent_change": 0.0, "prev_day_close": 432.199996948242}, {"option": "AGX271119C00770000", "bid": 14.0, "bid_size": 6.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.6949, "open_interest": 2.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0013, "vega": 1.0214, "theta": -0.0899, "rho": 0.5493, "theo": 22.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-08-24T11:31:27", "percent_change": 0.0, "prev_day_close": 21.5000004768372}, {"option": "AGX271119P00770000", "bid": 434.0, "bid_size": 3.0, "ask": 452.0, "ask_size": 9.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0018, "vega": 0.7352, "theta": -0.0746, "rho": -2.1424, "theo": 441.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.0, "last_trade_time": "2026-07-02T12:06:05", "percent_change": 0.0, "prev_day_close": 442.100006103516}, {"option": "AGX271119C00780000", "bid": 12.0, "bid_size": 11.0, "ask": 29.8, "ask_size": 3.0, "iv": 0.6889, "open_interest": 2.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0012, "vega": 1.0079, "theta": -0.0888, "rho": 0.5377, "theo": 21.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-09-29T09:45:18", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "AGX271119P00780000", "bid": 442.0, "bid_size": 6.0, "ask": 462.0, "ask_size": 8.0, "iv": 0.7066, "open_interest": 1.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0018, "vega": 0.7077, "theta": -0.0732, "rho": -1.9763, "theo": 451.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.5, "last_trade_time": "2026-07-14T15:42:17", "percent_change": 0.0, "prev_day_close": 452.100006103516}, {"option": "AGX271119C00790000", "bid": 12.0, "bid_size": 11.0, "ask": 28.6, "ask_size": 4.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0012, "vega": 0.9947, "theta": -0.0877, "rho": 0.5265, "theo": 21.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "AGX271119P00790000", "bid": 454.0, "bid_size": 3.0, "ask": 472.0, "ask_size": 8.0, "iv": 0.728, "open_interest": 3.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0018, "vega": 0.6542, "theta": -0.0717, "rho": -1.8468, "theo": 460.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.0, "last_trade_time": "2026-06-22T15:59:27", "percent_change": 0.0, "prev_day_close": 462.0}, {"option": "AGX271119C00800000", "bid": 12.0, "bid_size": 11.0, "ask": 28.4, "ask_size": 2.0, "iv": 0.6945, "open_interest": 29.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0012, "vega": 0.9817, "theta": -0.0865, "rho": 0.5157, "theo": 20.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.82, "last_trade_time": "2026-10-29T11:56:43", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "AGX271119P00800000", "bid": 464.0, "bid_size": 3.0, "ask": 482.0, "ask_size": 9.0, "iv": 0.7359, "open_interest": 15.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0017, "vega": 0.619, "theta": -0.071, "rho": -1.8298, "theo": 470.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.0, "last_trade_time": "2026-09-03T13:38:45", "percent_change": 0.0, "prev_day_close": 471.100006103516}, {"option": "AGX271119C00810000", "bid": 12.0, "bid_size": 4.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0012, "vega": 0.9688, "theta": -0.0854, "rho": 0.5052, "theo": 20.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999997138977}, {"option": "AGX271119P00810000", "bid": 472.0, "bid_size": 6.0, "ask": 490.0, "ask_size": 6.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0018, "vega": 0.6047, "theta": -0.0702, "rho": -1.8307, "theo": 480.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 481.0}, {"option": "AGX271119C00820000", "bid": 10.0, "bid_size": 8.0, "ask": 27.2, "ask_size": 2.0, "iv": 0.6898, "open_interest": 14.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.0012, "vega": 0.9561, "theta": -0.0843, "rho": 0.4948, "theo": 19.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.88, "last_trade_time": "2026-09-22T14:47:00", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "AGX271119P00820000", "bid": 482.0, "bid_size": 3.0, "ask": 500.0, "ask_size": 6.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0018, "vega": 0.5854, "theta": -0.0692, "rho": -1.7631, "theo": 489.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 491.0}, {"option": "AGX271119C00830000", "bid": 10.0, "bid_size": 9.0, "ask": 26.7, "ask_size": 4.0, "iv": 0.693, "open_interest": 1.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.0012, "vega": 0.9433, "theta": -0.0832, "rho": 0.4846, "theo": 18.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.0, "last_trade_time": "2026-06-29T14:58:24", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "AGX271119P00830000", "bid": 492.0, "bid_size": 3.0, "ask": 510.0, "ask_size": 8.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0017, "vega": 0.5582, "theta": -0.0678, "rho": -1.7259, "theo": 499.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 501.0}, {"option": "AGX271119C00840000", "bid": 10.0, "bid_size": 10.0, "ask": 26.2, "ask_size": 5.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0012, "vega": 0.9305, "theta": -0.0821, "rho": 0.4745, "theo": 18.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "AGX271119P00840000", "bid": 502.0, "bid_size": 5.0, "ask": 520.0, "ask_size": 8.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0017, "vega": 0.5379, "theta": -0.0662, "rho": -1.694, "theo": 508.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 509.100006103516}, {"option": "AGX271119C00850000", "bid": 8.0, "bid_size": 8.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.6879, "open_interest": 5.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0011, "vega": 0.9176, "theta": -0.081, "rho": 0.4646, "theo": 17.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-10-05T13:54:03", "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "AGX271119P00850000", "bid": 512.0, "bid_size": 5.0, "ask": 530.0, "ask_size": 8.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0017, "vega": 0.5133, "theta": -0.0653, "rho": -1.5079, "theo": 518.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 519.200012207031}, {"option": "AGX271119C00860000", "bid": 8.0, "bid_size": 12.0, "ask": 25.2, "ask_size": 2.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0011, "vega": 0.9048, "theta": -0.0799, "rho": 0.4548, "theo": 17.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "AGX271119P00860000", "bid": 522.0, "bid_size": 3.0, "ask": 538.0, "ask_size": 6.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0017, "vega": 0.4631, "theta": -0.0664, "rho": -1.4174, "theo": 528.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 529.0}, {"option": "AGX271119C00870000", "bid": 8.0, "bid_size": 9.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0011, "vega": 0.892, "theta": -0.0789, "rho": 0.4452, "theo": 16.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "AGX271119P00870000", "bid": 530.0, "bid_size": 4.0, "ask": 548.0, "ask_size": 6.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0017, "vega": 0.434, "theta": -0.0662, "rho": -1.3929, "theo": 537.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 539.0}, {"option": "AGX271119C00880000", "bid": 8.0, "bid_size": 9.0, "ask": 24.3, "ask_size": 3.0, "iv": 0.6964, "open_interest": 1.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0011, "vega": 0.8795, "theta": -0.0778, "rho": 0.436, "theo": 16.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-07-29T13:20:28", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "AGX271119P00880000", "bid": 540.0, "bid_size": 3.0, "ask": 558.0, "ask_size": 8.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0018, "vega": 0.4191, "theta": -0.0656, "rho": -1.3625, "theo": 547.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 549.0}, {"option": "AGX271119C00890000", "bid": 8.0, "bid_size": 4.0, "ask": 23.9, "ask_size": 2.0, "iv": 0.6994, "open_interest": 4.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0011, "vega": 0.8671, "theta": -0.0767, "rho": 0.427, "theo": 16.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.47, "last_trade_time": "2026-10-14T10:16:52", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "AGX271119P00890000", "bid": 550.0, "bid_size": 3.0, "ask": 568.0, "ask_size": 8.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0018, "vega": 0.3946, "theta": -0.0638, "rho": -1.1785, "theo": 557.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 558.100006103516}, {"option": "AGX271119C00900000", "bid": 6.0, "bid_size": 11.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.6903, "open_interest": 7.0, "volume": 0.0, "delta": 0.17, "gamma": 0.001, "vega": 0.855, "theta": -0.0757, "rho": 0.4184, "theo": 15.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-20T14:24:43", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "AGX271119P00900000", "bid": 560.0, "bid_size": 5.0, "ask": 578.0, "ask_size": 8.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0017, "vega": 0.3452, "theta": -0.0596, "rho": -1.0242, "theo": 567.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 569.0}, {"option": "AGX271119C00920000", "bid": 6.0, "bid_size": 9.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.6739, "open_interest": 4.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.001, "vega": 0.8316, "theta": -0.0736, "rho": 0.4019, "theo": 14.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-17T15:32:24", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "AGX271119P00920000", "bid": 578.0, "bid_size": 8.0, "ask": 598.0, "ask_size": 8.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0016, "vega": 0.2584, "theta": -0.0529, "rho": -0.787, "theo": 586.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 588.0}, {"option": "AGX271119C00940000", "bid": 6.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.701, "open_interest": 1.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.001, "vega": 0.8088, "theta": -0.0716, "rho": 0.3862, "theo": 14.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-07-28T11:44:34", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AGX271119P00940000", "bid": 598.0, "bid_size": 8.0, "ask": 618.0, "ask_size": 6.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0015, "vega": 0.2213, "theta": -0.0522, "rho": -0.7428, "theo": 606.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 607.299987792969}, {"option": "AGX271119C00960000", "bid": 4.0, "bid_size": 9.0, "ask": 20.7, "ask_size": 2.0, "iv": 0.6891, "open_interest": 1.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.001, "vega": 0.7863, "theta": -0.0697, "rho": 0.371, "theo": 13.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-08-18T15:47:37", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AGX271119P00960000", "bid": 618.0, "bid_size": 2.0, "ask": 636.0, "ask_size": 2.0, "iv": 0.7611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0014, "vega": 0.2029, "theta": -0.0509, "rho": -0.7259, "theo": 626.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 628.0}, {"option": "AGX271119C00980000", "bid": 4.0, "bid_size": 9.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0009, "vega": 0.764, "theta": -0.0678, "rho": 0.3562, "theo": 12.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "AGX271119P00980000", "bid": 636.0, "bid_size": 2.0, "ask": 656.0, "ask_size": 4.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0012, "vega": 0.1078, "theta": -0.0421, "rho": 0.0, "theo": 646.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 647.0}, {"option": "AGX271119C01000000", "bid": 4.0, "bid_size": 8.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.7046, "open_interest": 10.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0009, "vega": 0.742, "theta": -0.0659, "rho": 0.342, "theo": 12.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-10-14T11:15:43", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AGX271119P01000000", "bid": 656.0, "bid_size": 2.0, "ask": 676.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0009, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 666.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 667.0}, {"option": "AGX271119C01020000", "bid": 2.0, "bid_size": 12.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0009, "vega": 0.7209, "theta": -0.0641, "rho": 0.3287, "theo": 11.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500001430511}, {"option": "AGX271119P01020000", "bid": 676.0, "bid_size": 2.0, "ask": 696.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0006, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 686.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 686.0}, {"option": "AGX271119C01040000", "bid": 2.0, "bid_size": 11.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.6742, "open_interest": 2.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0009, "vega": 0.7007, "theta": -0.0623, "rho": 0.3162, "theo": 11.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-08-19T12:18:50", "percent_change": 0.0, "prev_day_close": 11.299999833107}, {"option": "AGX271119P01040000", "bid": 696.0, "bid_size": 2.0, "ask": 716.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0005, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 706.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 706.0}, {"option": "AGX271119C01060000", "bid": 2.0, "bid_size": 10.0, "ask": 19.6, "ask_size": 2.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0008, "vega": 0.6812, "theta": -0.0606, "rho": 0.3044, "theo": 10.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999995946884}, {"option": "AGX271119P01060000", "bid": 716.0, "bid_size": 2.0, "ask": 736.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0003, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 726.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 726.0}, {"option": "AGX271119C01080000", "bid": 0.05, "bid_size": 7.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0008, "vega": 0.6624, "theta": -0.0589, "rho": 0.293, "theo": 10.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "AGX271119P01080000", "bid": 736.0, "bid_size": 2.0, "ask": 756.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0002, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 746.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 746.0}, {"option": "AGX271119C01100000", "bid": 0.05, "bid_size": 4.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.7149, "open_interest": 2.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0008, "vega": 0.6439, "theta": -0.0573, "rho": 0.282, "theo": 9.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-08-19T10:54:18", "percent_change": 0.0, "prev_day_close": 9.950000166893}, {"option": "AGX271119P01100000", "bid": 756.0, "bid_size": 2.0, "ask": 776.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 766.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 766.0}, {"option": "AGX271119C01120000", "bid": 0.05, "bid_size": 6.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.7225, "open_interest": 3.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0008, "vega": 0.6256, "theta": -0.0557, "rho": 0.2714, "theo": 9.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.14, "last_trade_time": "2026-08-28T11:34:41", "percent_change": 0.0, "prev_day_close": 9.47500002384186}, {"option": "AGX271119P01120000", "bid": 776.0, "bid_size": 2.0, "ask": 796.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 786.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 786.0}, {"option": "AGX271119C01140000", "bid": 0.05, "bid_size": 5.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.7283, "open_interest": 14.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0007, "vega": 0.6078, "theta": -0.0542, "rho": 0.2611, "theo": 8.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-10-27T15:11:46", "percent_change": 0.0, "prev_day_close": 9.10000002384186}, {"option": "AGX271119P01140000", "bid": 796.0, "bid_size": 2.0, "ask": 816.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0421, "rho": 0.0, "theo": 806.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 806.0}, {"option": "AGX280121C00175000", "bid": 174.0, "bid_size": 6.0, "ask": 194.0, "ask_size": 11.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0007, "vega": 0.6479, "theta": -0.0304, "rho": 1.3857, "theo": 185.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "AGX280121P00175000", "bid": 10.0, "bid_size": 5.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0007, "vega": 0.6588, "theta": -0.0517, "rho": -0.5932, "theo": 19.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "AGX280121C00180000", "bid": 175.7, "bid_size": 5.0, "ask": 190.0, "ask_size": 8.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0007, "vega": 0.6704, "theta": -0.033, "rho": 1.4072, "theo": 181.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.049995422363}, {"option": "AGX280121P00180000", "bid": 10.0, "bid_size": 7.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0007, "vega": 0.6879, "theta": -0.0538, "rho": -0.6278, "theo": 20.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "AGX280121C00185000", "bid": 172.5, "bid_size": 1.0, "ask": 186.0, "ask_size": 5.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0007, "vega": 0.7098, "theta": -0.0356, "rho": 1.4097, "theo": 178.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "AGX280121P00185000", "bid": 12.0, "bid_size": 7.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0008, "vega": 0.7162, "theta": -0.0559, "rho": -0.6641, "theo": 22.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AGX280121C00190000", "bid": 166.0, "bid_size": 3.0, "ask": 184.0, "ask_size": 7.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0008, "vega": 0.7371, "theta": -0.0382, "rho": 1.4226, "theo": 175.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "AGX280121P00190000", "bid": 14.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0008, "vega": 0.744, "theta": -0.058, "rho": -0.7018, "theo": 23.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AGX280121C00195000", "bid": 162.0, "bid_size": 8.0, "ask": 180.0, "ask_size": 3.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0008, "vega": 0.7639, "theta": -0.0407, "rho": 1.4347, "theo": 172.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "AGX280121P00195000", "bid": 16.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0008, "vega": 0.7719, "theta": -0.06, "rho": -0.7428, "theo": 25.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "AGX280121C00200000", "bid": 158.0, "bid_size": 6.0, "ask": 178.0, "ask_size": 6.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0008, "vega": 0.7893, "theta": -0.0432, "rho": 1.447, "theo": 169.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "AGX280121P00200000", "bid": 16.0, "bid_size": 8.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0008, "vega": 0.7996, "theta": -0.062, "rho": -0.7834, "theo": 26.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AGX280121C00210000", "bid": 152.0, "bid_size": 8.0, "ask": 172.0, "ask_size": 8.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0009, "vega": 0.8458, "theta": -0.048, "rho": 1.4779, "theo": 163.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "AGX280121P00210000", "bid": 20.0, "bid_size": 7.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0009, "vega": 0.854, "theta": -0.0659, "rho": -0.8577, "theo": 30.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AGX280121C00220000", "bid": 148.0, "bid_size": 6.0, "ask": 166.0, "ask_size": 6.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0009, "vega": 0.8963, "theta": -0.0527, "rho": 1.4761, "theo": 157.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.700004577637}, {"option": "AGX280121P00220000", "bid": 24.0, "bid_size": 8.0, "ask": 44.0, "ask_size": 12.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.001, "vega": 0.9051, "theta": -0.0697, "rho": -0.94, "theo": 34.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "AGX280121C00230000", "bid": 142.0, "bid_size": 8.0, "ask": 160.0, "ask_size": 3.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.001, "vega": 0.9437, "theta": -0.0572, "rho": 1.4888, "theo": 151.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "AGX280121P00230000", "bid": 28.0, "bid_size": 8.0, "ask": 48.0, "ask_size": 12.0, "iv": 0.7095, "open_interest": 1.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.001, "vega": 0.9552, "theta": -0.0732, "rho": -1.0239, "theo": 38.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-06T11:30:34", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "AGX280121C00240000", "bid": 136.0, "bid_size": 9.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.001, "vega": 0.9853, "theta": -0.0615, "rho": 1.5067, "theo": 146.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "AGX280121P00240000", "bid": 34.0, "bid_size": 2.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0011, "vega": 1.0032, "theta": -0.0766, "rho": -1.101, "theo": 42.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "AGX280121C00250000", "bid": 132.0, "bid_size": 9.0, "ask": 150.0, "ask_size": 8.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0011, "vega": 1.0374, "theta": -0.0655, "rho": 1.4974, "theo": 141.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.099998474121}, {"option": "AGX280121P00250000", "bid": 38.0, "bid_size": 5.0, "ask": 56.0, "ask_size": 13.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0011, "vega": 1.0473, "theta": -0.0798, "rho": -1.1909, "theo": 46.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "AGX280121C00260000", "bid": 126.0, "bid_size": 8.0, "ask": 144.0, "ask_size": 6.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0011, "vega": 1.0789, "theta": -0.0694, "rho": 1.5001, "theo": 136.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "AGX280121P00260000", "bid": 42.0, "bid_size": 8.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0012, "vega": 1.0897, "theta": -0.0828, "rho": -1.2753, "theo": 51.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "AGX280121C00270000", "bid": 122.0, "bid_size": 9.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0012, "vega": 1.1166, "theta": -0.073, "rho": 1.5041, "theo": 131.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.299999237061}, {"option": "AGX280121P00270000", "bid": 46.0, "bid_size": 12.0, "ask": 64.2, "ask_size": 6.0, "iv": 0.696, "open_interest": 1.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0012, "vega": 1.1307, "theta": -0.0856, "rho": -1.3503, "theo": 56.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-06T10:09:33", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "AGX280121C00280000", "bid": 118.0, "bid_size": 1.0, "ask": 136.0, "ask_size": 9.0, "iv": 0.7016, "open_interest": 4.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0012, "vega": 1.1571, "theta": -0.0764, "rho": 1.4939, "theo": 127.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.74, "last_trade_time": "2026-10-02T11:20:27", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "AGX280121P00280000", "bid": 52.0, "bid_size": 9.0, "ask": 70.0, "ask_size": 7.0, "iv": 0.7028, "open_interest": 2.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0013, "vega": 1.1677, "theta": -0.0882, "rho": -1.4343, "theo": 61.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-16T11:32:51", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "AGX280121C00290000", "bid": 112.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0013, "vega": 1.1915, "theta": -0.0796, "rho": 1.489, "theo": 122.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "AGX280121P00290000", "bid": 58.0, "bid_size": 3.0, "ask": 76.0, "ask_size": 10.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0013, "vega": 1.2018, "theta": -0.0906, "rho": -1.5312, "theo": 66.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "AGX280121C00300000", "bid": 110.0, "bid_size": 5.0, "ask": 126.0, "ask_size": 8.0, "iv": 0.6974, "open_interest": 1.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0013, "vega": 1.2234, "theta": -0.0825, "rho": 1.4832, "theo": 118.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.23, "last_trade_time": "2026-10-22T10:25:54", "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "AGX280121P00300000", "bid": 62.0, "bid_size": 8.0, "ask": 82.0, "ask_size": 8.0, "iv": 0.7047, "open_interest": 10.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0014, "vega": 1.2341, "theta": -0.0928, "rho": -1.6032, "theo": 71.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-10-22T09:33:31", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "AGX280121C00310000", "bid": 104.0, "bid_size": 10.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0013, "vega": 1.2523, "theta": -0.0853, "rho": 1.4791, "theo": 114.4275, "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": 115.0}, {"option": "AGX280121P00310000", "bid": 68.0, "bid_size": 8.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.6995, "open_interest": 5.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0014, "vega": 1.2636, "theta": -0.0948, "rho": -1.6768, "theo": 77.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2026-10-13T11:38:40", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "AGX280121C00320000", "bid": 101.5, "bid_size": 5.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0014, "vega": 1.2815, "theta": -0.0879, "rho": 1.4615, "theo": 110.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "AGX280121P00320000", "bid": 74.0, "bid_size": 8.0, "ask": 92.0, "ask_size": 8.0, "iv": 0.701, "open_interest": 32.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0014, "vega": 1.2904, "theta": -0.0966, "rho": -1.762, "theo": 82.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.72, "last_trade_time": "2026-10-23T10:31:57", "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "AGX280121C00330000", "bid": 98.0, "bid_size": 3.0, "ask": 116.0, "ask_size": 11.0, "iv": 0.7009, "open_interest": 1.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0014, "vega": 1.3065, "theta": -0.0902, "rho": 1.4501, "theo": 106.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.45, "last_trade_time": "2026-10-26T09:30:29", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "AGX280121P00330000", "bid": 80.0, "bid_size": 4.0, "ask": 98.0, "ask_size": 8.0, "iv": 0.7014, "open_interest": 3.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0015, "vega": 1.3149, "theta": -0.0982, "rho": -1.8534, "theo": 88.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.5, "last_trade_time": "2026-10-22T13:42:38", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "AGX280121C00340000", "bid": 94.0, "bid_size": 7.0, "ask": 112.0, "ask_size": 7.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0014, "vega": 1.3293, "theta": -0.0924, "rho": 1.4381, "theo": 103.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "AGX280121P00340000", "bid": 86.0, "bid_size": 6.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0015, "vega": 1.3365, "theta": -0.0997, "rho": -1.921, "theo": 94.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "AGX280121C00350000", "bid": 90.0, "bid_size": 8.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.6927, "open_interest": 2.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0014, "vega": 1.3499, "theta": -0.0944, "rho": 1.4265, "theo": 99.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.2, "last_trade_time": "2026-10-26T10:21:10", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "AGX280121P00350000", "bid": 92.0, "bid_size": 7.0, "ask": 110.0, "ask_size": 4.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.0015, "vega": 1.3552, "theta": -0.1009, "rho": -1.9801, "theo": 100.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "AGX280121C00360000", "bid": 87.5, "bid_size": 6.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.6929, "open_interest": 1.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0015, "vega": 1.3686, "theta": -0.0962, "rho": 1.4188, "theo": 96.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-27T15:07:34", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "AGX280121P00360000", "bid": 98.0, "bid_size": 11.0, "ask": 115.8, "ask_size": 5.0, "iv": 0.6951, "open_interest": 2.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0016, "vega": 1.3725, "theta": -0.102, "rho": -2.0565, "theo": 107.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.22, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "AGX280121C00370000", "bid": 84.0, "bid_size": 7.0, "ask": 102.0, "ask_size": 8.0, "iv": 0.6957, "open_interest": 1.0, "volume": 0.0, "delta": 0.6289, "gamma": 0.0015, "vega": 1.3852, "theta": -0.0978, "rho": 1.3916, "theo": 93.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.8, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "AGX280121P00370000", "bid": 104.0, "bid_size": 10.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0016, "vega": 1.3879, "theta": -0.103, "rho": -2.1437, "theo": 113.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "AGX280121C00380000", "bid": 84.5, "bid_size": 17.0, "ask": 98.0, "ask_size": 20.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0015, "vega": 1.3999, "theta": -0.0992, "rho": 1.3757, "theo": 90.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "AGX280121P00380000", "bid": 112.0, "bid_size": 11.0, "ask": 128.0, "ask_size": 18.0, "iv": 0.6946, "open_interest": 3.0, "volume": 0.0, "delta": -0.4035, "gamma": 0.0016, "vega": 1.4008, "theta": -0.1038, "rho": -2.211, "theo": 120.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.29, "last_trade_time": "2026-10-23T10:31:57", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "AGX280121C00390000", "bid": 78.0, "bid_size": 9.0, "ask": 94.0, "ask_size": 17.0, "iv": 0.688, "open_interest": 2.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0015, "vega": 1.4127, "theta": -0.1005, "rho": 1.3596, "theo": 87.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.2, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "AGX280121P00390000", "bid": 118.0, "bid_size": 10.0, "ask": 133.7, "ask_size": 18.0, "iv": 0.6881, "open_interest": 4.0, "volume": 1.0, "delta": -0.4176, "gamma": 0.0016, "vega": 1.4107, "theta": -0.1044, "rho": -2.2647, "theo": 126.9844, "change": -6.33, "open": 117.67, "high": 117.67, "low": 117.67, "tick": "down", "last_trade_price": 117.67, "last_trade_time": "2026-11-02T09:30:08", "percent_change": -5.10484, "prev_day_close": 125.849998474121}, {"option": "AGX280121C00400000", "bid": 76.0, "bid_size": 14.0, "ask": 92.0, "ask_size": 19.0, "iv": 0.6936, "open_interest": 2.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.0015, "vega": 1.424, "theta": -0.1017, "rho": 1.3441, "theo": 84.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.76, "last_trade_time": "2026-09-18T13:57:29", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "AGX280121P00400000", "bid": 126.0, "bid_size": 15.0, "ask": 140.5, "ask_size": 13.0, "iv": 0.6916, "open_interest": 3.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0017, "vega": 1.4171, "theta": -0.1049, "rho": -2.3152, "theo": 133.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-10-28T14:50:46", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "AGX280121C00410000", "bid": 74.0, "bid_size": 14.0, "ask": 90.0, "ask_size": 15.0, "iv": 0.6985, "open_interest": 1.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0015, "vega": 1.4343, "theta": -0.1027, "rho": 1.3314, "theo": 81.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-10-15T15:15:17", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "AGX280121P00410000", "bid": 132.0, "bid_size": 8.0, "ask": 150.0, "ask_size": 12.0, "iv": 0.6968, "open_interest": 3.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0017, "vega": 1.4248, "theta": -0.1052, "rho": -2.3934, "theo": 140.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-10-06T11:26:14", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "AGX280121C00420000", "bid": 72.0, "bid_size": 12.0, "ask": 86.0, "ask_size": 16.0, "iv": 0.6956, "open_interest": 1.0, "volume": 1.0, "delta": 0.5646, "gamma": 0.0016, "vega": 1.4403, "theta": -0.1036, "rho": 1.304, "theo": 78.9584, "change": 1.85, "open": 85.95, "high": 85.95, "low": 85.95, "tick": "up", "last_trade_price": 85.95, "last_trade_time": "2026-11-02T11:15:07", "percent_change": 2.19976, "prev_day_close": 79.0}, {"option": "AGX280121P00420000", "bid": 140.0, "bid_size": 10.0, "ask": 155.6, "ask_size": 19.0, "iv": 0.6945, "open_interest": 1.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.0017, "vega": 1.4291, "theta": -0.1055, "rho": -2.4544, "theo": 147.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.85, "last_trade_time": "2026-10-29T09:40:37", "percent_change": 0.0, "prev_day_close": 147.800003051758}, {"option": "AGX280121C00430000", "bid": 68.0, "bid_size": 14.0, "ask": 84.0, "ask_size": 13.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0016, "vega": 1.4465, "theta": -0.1043, "rho": 1.2856, "theo": 76.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "AGX280121P00430000", "bid": 146.0, "bid_size": 8.0, "ask": 162.6, "ask_size": 14.0, "iv": 0.6895, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0017, "vega": 1.4349, "theta": -0.1056, "rho": -2.5192, "theo": 155.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.300003051758}, {"option": "AGX280121C00440000", "bid": 64.0, "bid_size": 12.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.6879, "open_interest": 1.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0016, "vega": 1.4515, "theta": -0.1049, "rho": 1.2675, "theo": 74.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-09-25T15:32:25", "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "AGX280121P00440000", "bid": 154.0, "bid_size": 6.0, "ask": 172.0, "ask_size": 9.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0017, "vega": 1.4344, "theta": -0.1056, "rho": -2.5632, "theo": 162.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.8, "last_trade_time": "2026-10-29T11:55:50", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "AGX280121C00450000", "bid": 62.0, "bid_size": 9.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.69, "open_interest": 1.0, "volume": 0.0, "delta": 0.5289, "gamma": 0.0016, "vega": 1.4553, "theta": -0.1054, "rho": 1.2496, "theo": 71.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-10-19T15:24:44", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "AGX280121P00450000", "bid": 162.0, "bid_size": 4.0, "ask": 180.0, "ask_size": 9.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0017, "vega": 1.4303, "theta": -0.1055, "rho": -2.584, "theo": 169.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.73, "last_trade_time": "2026-10-09T15:07:23", "percent_change": 0.0, "prev_day_close": 169.449996948242}, {"option": "AGX280121C00460000", "bid": 60.0, "bid_size": 8.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.6916, "open_interest": 1.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0016, "vega": 1.4582, "theta": -0.1058, "rho": 1.2326, "theo": 69.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-10-26T09:30:29", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "AGX280121P00460000", "bid": 168.0, "bid_size": 9.0, "ask": 188.0, "ask_size": 9.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0018, "vega": 1.429, "theta": -0.1053, "rho": -2.6543, "theo": 177.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.300003051758}, {"option": "AGX280121C00470000", "bid": 58.0, "bid_size": 9.0, "ask": 76.0, "ask_size": 8.0, "iv": 0.6926, "open_interest": 2.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0016, "vega": 1.4607, "theta": -0.1061, "rho": 1.2183, "theo": 67.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-09-29T14:00:42", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "AGX280121P00470000", "bid": 176.0, "bid_size": 8.0, "ask": 194.0, "ask_size": 5.0, "iv": 0.6949, "open_interest": 1.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0018, "vega": 1.4275, "theta": -0.105, "rho": -2.6949, "theo": 184.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.01, "last_trade_time": "2026-10-23T13:57:54", "percent_change": 0.0, "prev_day_close": 184.050003051758}, {"option": "AGX280121C00480000", "bid": 56.0, "bid_size": 9.0, "ask": 74.0, "ask_size": 8.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0016, "vega": 1.4571, "theta": -0.1063, "rho": 1.1902, "theo": 65.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "AGX280121P00480000", "bid": 184.0, "bid_size": 6.0, "ask": 202.0, "ask_size": 5.0, "iv": 0.6969, "open_interest": 1.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0018, "vega": 1.42, "theta": -0.1045, "rho": -2.7405, "theo": 192.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.71, "last_trade_time": "2026-10-05T13:41:12", "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "AGX280121C00490000", "bid": 54.0, "bid_size": 8.0, "ask": 72.0, "ask_size": 8.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.0016, "vega": 1.456, "theta": -0.1064, "rho": 1.1711, "theo": 63.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "AGX280121P00490000", "bid": 192.0, "bid_size": 6.0, "ask": 210.0, "ask_size": 3.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0018, "vega": 1.4191, "theta": -0.1041, "rho": -2.7897, "theo": 200.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.400001525879}, {"option": "AGX280121C00500000", "bid": 52.0, "bid_size": 7.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.6923, "open_interest": 6.0, "volume": 0.0, "delta": 0.474, "gamma": 0.0016, "vega": 1.4541, "theta": -0.1065, "rho": 1.1526, "theo": 61.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-10-16T10:56:12", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "AGX280121P00500000", "bid": 200.0, "bid_size": 5.0, "ask": 218.0, "ask_size": 9.0, "iv": 0.6993, "open_interest": 1.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0018, "vega": 1.4098, "theta": -0.1036, "rho": -2.8165, "theo": 208.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.1, "last_trade_time": "2026-09-25T09:46:40", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "AGX280121C00510000", "bid": 50.0, "bid_size": 7.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.6912, "open_interest": 2.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.0016, "vega": 1.4514, "theta": -0.1064, "rho": 1.1344, "theo": 59.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-10-12T13:06:49", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "AGX280121P00510000", "bid": 208.0, "bid_size": 3.0, "ask": 226.0, "ask_size": 9.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.0018, "vega": 1.3966, "theta": -0.103, "rho": -2.8262, "theo": 216.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "AGX280121C00520000", "bid": 48.0, "bid_size": 9.0, "ask": 66.0, "ask_size": 9.0, "iv": 0.6897, "open_interest": 2.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0016, "vega": 1.4481, "theta": -0.1063, "rho": 1.1166, "theo": 57.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-10-16T11:32:51", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "AGX280121P00520000", "bid": 216.0, "bid_size": 5.0, "ask": 234.0, "ask_size": 9.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": -0.584, "gamma": 0.0018, "vega": 1.385, "theta": -0.1023, "rho": -2.8547, "theo": 224.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "AGX280121C00530000", "bid": 46.0, "bid_size": 9.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.6878, "open_interest": 2.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0016, "vega": 1.4444, "theta": -0.1061, "rho": 1.1001, "theo": 55.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-10-15T15:06:33", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "AGX280121P00530000", "bid": 224.0, "bid_size": 3.0, "ask": 242.0, "ask_size": 6.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0018, "vega": 1.3784, "theta": -0.1015, "rho": -2.912, "theo": 232.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "AGX280121C00540000", "bid": 46.0, "bid_size": 3.0, "ask": 64.0, "ask_size": 14.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.0016, "vega": 1.4361, "theta": -0.1058, "rho": 1.0774, "theo": 54.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "AGX280121P00540000", "bid": 232.0, "bid_size": 7.0, "ask": 250.0, "ask_size": 8.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0018, "vega": 1.3642, "theta": -0.1006, "rho": -2.9137, "theo": 240.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.45, "last_trade_time": "2026-10-29T10:11:47", "percent_change": 0.0, "prev_day_close": 240.099998474121}, {"option": "AGX280121C00560000", "bid": 42.0, "bid_size": 7.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.6933, "open_interest": 2.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0015, "vega": 1.423, "theta": -0.1052, "rho": 1.0401, "theo": 51.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.3, "last_trade_time": "2026-09-21T13:28:15", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "AGX280121P00560000", "bid": 248.0, "bid_size": 8.0, "ask": 268.0, "ask_size": 12.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0018, "vega": 1.3425, "theta": -0.0988, "rho": -2.9824, "theo": 257.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.100006103516}, {"option": "AGX280121C00580000", "bid": 40.0, "bid_size": 15.0, "ask": 56.0, "ask_size": 15.0, "iv": 0.6928, "open_interest": 11.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0015, "vega": 1.4085, "theta": -0.1043, "rho": 1.0053, "theo": 48.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-10-27T13:16:36", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "AGX280121P00580000", "bid": 266.0, "bid_size": 15.0, "ask": 280.0, "ask_size": 28.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0018, "vega": 1.3052, "theta": -0.0971, "rho": -2.9568, "theo": 274.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "AGX280121C00600000", "bid": 39.7, "bid_size": 12.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.697, "open_interest": 11.0, "volume": 1.0, "delta": 0.3816, "gamma": 0.0015, "vega": 1.3926, "theta": -0.1032, "rho": 0.9723, "theo": 45.6137, "change": -5.08, "open": 46.12, "high": 46.12, "low": 46.12, "tick": "down", "last_trade_price": 46.12, "last_trade_time": "2026-11-02T12:33:29", "percent_change": -9.92188, "prev_day_close": 45.8500003814697}, {"option": "AGX280121P00600000", "bid": 284.0, "bid_size": 15.0, "ask": 298.0, "ask_size": 18.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0018, "vega": 1.2685, "theta": -0.0951, "rho": -2.9944, "theo": 291.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "AGX290119C00175000", "bid": 194.0, "bid_size": 9.0, "ask": 212.2, "ask_size": 1.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0005, "vega": 0.9179, "theta": -0.0161, "rho": 2.0218, "theo": 204.0997, "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": 203.849998474121}, {"option": "AGX290119P00175000", "bid": 24.0, "bid_size": 8.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.7263, "open_interest": 1.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0006, "vega": 0.9379, "theta": -0.0386, "rho": -1.3604, "theo": 33.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.34, "last_trade_time": "2026-10-29T14:29:50", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "AGX290119C00180000", "bid": 192.0, "bid_size": 5.0, "ask": 210.0, "ask_size": 7.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0006, "vega": 0.9447, "theta": -0.0177, "rho": 2.053, "theo": 201.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "AGX290119P00180000", "bid": 26.0, "bid_size": 9.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.7255, "open_interest": 1.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0006, "vega": 0.9683, "theta": -0.0398, "rho": -1.4186, "theo": 35.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.06, "last_trade_time": "2026-10-20T15:49:37", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "AGX290119C00185000", "bid": 190.0, "bid_size": 1.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0006, "vega": 0.9832, "theta": -0.0192, "rho": 2.0503, "theo": 198.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "AGX290119P00185000", "bid": 28.0, "bid_size": 8.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.7242, "open_interest": 1.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0006, "vega": 0.9975, "theta": -0.0409, "rho": -1.4815, "theo": 37.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-09-30T15:22:59", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "AGX290119C00190000", "bid": 186.0, "bid_size": 8.0, "ask": 204.2, "ask_size": 1.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0006, "vega": 1.0112, "theta": -0.0208, "rho": 2.069, "theo": 196.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "AGX290119P00190000", "bid": 30.0, "bid_size": 8.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.7225, "open_interest": 1.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0006, "vega": 1.0263, "theta": -0.042, "rho": -1.5438, "theo": 39.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.92, "last_trade_time": "2026-09-28T13:09:25", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "AGX290119C00195000", "bid": 184.0, "bid_size": 9.0, "ask": 204.0, "ask_size": 8.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0006, "vega": 1.0386, "theta": -0.0223, "rho": 2.0868, "theo": 193.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "AGX290119P00195000", "bid": 32.0, "bid_size": 8.0, "ask": 52.0, "ask_size": 8.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0006, "vega": 1.0549, "theta": -0.0431, "rho": -1.6055, "theo": 41.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "AGX290119C00200000", "bid": 182.0, "bid_size": 5.0, "ask": 200.0, "ask_size": 5.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0006, "vega": 1.0654, "theta": -0.0238, "rho": 2.104, "theo": 191.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "AGX290119P00200000", "bid": 34.0, "bid_size": 8.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.7182, "open_interest": 1.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0006, "vega": 1.0832, "theta": -0.0442, "rho": -1.6691, "theo": 44.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-09-28T13:09:25", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "AGX290119C00210000", "bid": 182.7, "bid_size": 1.0, "ask": 194.1, "ask_size": 3.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0007, "vega": 1.1157, "theta": -0.0266, "rho": 2.1399, "theo": 186.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.349998474121}, {"option": "AGX290119P00210000", "bid": 40.0, "bid_size": 2.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0007, "vega": 1.1382, "theta": -0.0462, "rho": -1.7993, "theo": 48.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "AGX290119C00220000", "bid": 178.0, "bid_size": 1.0, "ask": 190.2, "ask_size": 3.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0007, "vega": 1.1718, "theta": -0.0294, "rho": 2.1554, "theo": 182.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "AGX290119P00220000", "bid": 44.0, "bid_size": 5.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0007, "vega": 1.1914, "theta": -0.0481, "rho": -1.9207, "theo": 53.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "AGX290119C00230000", "bid": 173.5, "bid_size": 1.0, "ask": 186.0, "ask_size": 3.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0007, "vega": 1.2205, "theta": -0.0321, "rho": 2.1778, "theo": 177.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "AGX290119P00230000", "bid": 48.0, "bid_size": 8.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0008, "vega": 1.2414, "theta": -0.05, "rho": -2.043, "theo": 57.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "AGX290119C00240000", "bid": 169.1, "bid_size": 3.0, "ask": 182.0, "ask_size": 4.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0008, "vega": 1.2669, "theta": -0.0346, "rho": 2.1979, "theo": 173.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.550003051758}, {"option": "AGX290119P00240000", "bid": 54.0, "bid_size": 4.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0008, "vega": 1.2893, "theta": -0.0517, "rho": -2.1735, "theo": 62.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "AGX290119C00250000", "bid": 160.0, "bid_size": 6.0, "ask": 178.0, "ask_size": 6.0, "iv": 0.7072, "open_interest": 1.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0008, "vega": 1.3107, "theta": -0.037, "rho": 2.2176, "theo": 169.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.0, "last_trade_time": "2026-09-21T15:47:59", "percent_change": 0.0, "prev_day_close": 169.900001525879}, {"option": "AGX290119P00250000", "bid": 58.0, "bid_size": 8.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.7122, "open_interest": 17.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0008, "vega": 1.3356, "theta": -0.0534, "rho": -2.305, "theo": 67.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.16, "last_trade_time": "2026-10-07T10:09:35", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "AGX290119C00260000", "bid": 156.0, "bid_size": 7.0, "ask": 174.0, "ask_size": 4.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0008, "vega": 1.3508, "theta": -0.0394, "rho": 2.2422, "theo": 165.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.699996948242}, {"option": "AGX290119P00260000", "bid": 64.0, "bid_size": 6.0, "ask": 82.0, "ask_size": 7.0, "iv": 0.7093, "open_interest": 18.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0009, "vega": 1.3804, "theta": -0.055, "rho": -2.4249, "theo": 73.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.51, "last_trade_time": "2026-10-07T10:09:35", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "AGX290119C00270000", "bid": 152.0, "bid_size": 8.0, "ask": 170.0, "ask_size": 5.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0008, "vega": 1.3972, "theta": -0.0416, "rho": 2.2336, "theo": 161.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "AGX290119P00270000", "bid": 70.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.7126, "open_interest": 18.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0009, "vega": 1.4214, "theta": -0.0564, "rho": -2.5524, "theo": 78.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.96, "last_trade_time": "2026-10-07T10:09:35", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "AGX290119C00280000", "bid": 148.0, "bid_size": 7.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0008, "vega": 1.4359, "theta": -0.0437, "rho": 2.2425, "theo": 158.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.900001525879}, {"option": "AGX290119P00280000", "bid": 74.0, "bid_size": 8.0, "ask": 94.0, "ask_size": 8.0, "iv": 0.708, "open_interest": 18.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0009, "vega": 1.4608, "theta": -0.0578, "rho": -2.6663, "theo": 84.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.41, "last_trade_time": "2026-10-07T10:09:35", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "AGX290119C00290000", "bid": 144.0, "bid_size": 8.0, "ask": 162.0, "ask_size": 5.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0009, "vega": 1.4726, "theta": -0.0457, "rho": 2.2499, "theo": 154.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "AGX290119P00290000", "bid": 80.0, "bid_size": 8.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.001, "vega": 1.4979, "theta": -0.0592, "rho": -2.7974, "theo": 89.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "AGX290119C00300000", "bid": 142.0, "bid_size": 2.0, "ask": 160.0, "ask_size": 8.0, "iv": 0.7005, "open_interest": 1.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0009, "vega": 1.5072, "theta": -0.0477, "rho": 2.2571, "theo": 150.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.5, "last_trade_time": "2026-10-12T10:29:03", "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "AGX290119P00300000", "bid": 86.0, "bid_size": 8.0, "ask": 106.0, "ask_size": 8.0, "iv": 0.71, "open_interest": 3.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.001, "vega": 1.5334, "theta": -0.0604, "rho": -2.9097, "theo": 95.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.29, "last_trade_time": "2026-10-08T10:30:17", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "AGX290119C00310000", "bid": 138.0, "bid_size": 6.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.7023, "open_interest": 1.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0009, "vega": 1.5396, "theta": -0.0495, "rho": 2.2675, "theo": 147.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.96, "last_trade_time": "2026-09-21T10:14:54", "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "AGX290119P00310000", "bid": 92.0, "bid_size": 8.0, "ask": 112.0, "ask_size": 8.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.001, "vega": 1.5668, "theta": -0.0616, "rho": -3.0293, "theo": 101.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "AGX290119C00320000", "bid": 134.0, "bid_size": 9.0, "ask": 152.0, "ask_size": 13.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0009, "vega": 1.5735, "theta": -0.0512, "rho": 2.2527, "theo": 144.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "AGX290119P00320000", "bid": 98.0, "bid_size": 8.0, "ask": 118.0, "ask_size": 8.0, "iv": 0.7086, "open_interest": 2.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.001, "vega": 1.598, "theta": -0.0626, "rho": -3.1462, "theo": 107.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.22, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 106.900001525879}, {"option": "AGX290119C00330000", "bid": 132.0, "bid_size": 10.0, "ask": 150.0, "ask_size": 11.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.001, "vega": 1.6032, "theta": -0.0529, "rho": 2.252, "theo": 141.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.099998474121}, {"option": "AGX290119P00330000", "bid": 104.0, "bid_size": 8.0, "ask": 124.0, "ask_size": 8.0, "iv": 0.707, "open_interest": 1.0, "volume": 1.0, "delta": -0.2822, "gamma": 0.0011, "vega": 1.6265, "theta": -0.0636, "rho": -3.2434, "theo": 113.6941, "change": -3.75, "open": 108.25, "high": 108.25, "low": 108.25, "tick": "down", "last_trade_price": 108.25, "last_trade_time": "2026-11-02T09:30:02", "percent_change": -3.34821, "prev_day_close": 113.0}, {"option": "AGX290119C00340000", "bid": 128.0, "bid_size": 9.0, "ask": 146.0, "ask_size": 11.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.001, "vega": 1.6313, "theta": -0.0545, "rho": 2.2505, "theo": 138.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "AGX290119P00340000", "bid": 110.0, "bid_size": 8.0, "ask": 130.0, "ask_size": 8.0, "iv": 0.7047, "open_interest": 2.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0011, "vega": 1.6541, "theta": -0.0645, "rho": -3.3624, "theo": 119.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.59, "last_trade_time": "2026-10-28T09:48:14", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "AGX290119C00350000", "bid": 126.0, "bid_size": 7.0, "ask": 144.0, "ask_size": 11.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.001, "vega": 1.6577, "theta": -0.0559, "rho": 2.2482, "theo": 135.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.450000762939}, {"option": "AGX290119P00350000", "bid": 118.0, "bid_size": 10.0, "ask": 136.0, "ask_size": 8.0, "iv": 0.7079, "open_interest": 4.0, "volume": 1.0, "delta": -0.3035, "gamma": 0.0011, "vega": 1.6802, "theta": -0.0654, "rho": -3.4823, "theo": 126.3517, "change": -3.63, "open": 120.37, "high": 120.37, "low": 120.37, "tick": "up", "last_trade_price": 120.37, "last_trade_time": "2026-11-02T09:30:08", "percent_change": -2.92742, "prev_day_close": 127.549999237061}, {"option": "AGX290119C00360000", "bid": 122.0, "bid_size": 6.0, "ask": 142.0, "ask_size": 6.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.001, "vega": 1.6826, "theta": -0.0574, "rho": 2.2461, "theo": 132.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "AGX290119P00360000", "bid": 124.0, "bid_size": 12.0, "ask": 142.0, "ask_size": 10.0, "iv": 0.7045, "open_interest": 1.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0011, "vega": 1.7025, "theta": -0.0662, "rho": -3.5679, "theo": 132.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.0, "last_trade_time": "2026-09-18T14:13:32", "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "AGX290119C00370000", "bid": 120.0, "bid_size": 8.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.6999, "open_interest": 17.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.001, "vega": 1.7062, "theta": -0.0587, "rho": 2.2461, "theo": 129.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.04, "last_trade_time": "2026-10-07T10:09:35", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "AGX290119P00370000", "bid": 130.0, "bid_size": 8.0, "ask": 150.0, "ask_size": 8.0, "iv": 0.7064, "open_interest": 30.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0012, "vega": 1.7248, "theta": -0.0669, "rho": -3.6855, "theo": 139.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.34, "last_trade_time": "2026-10-01T14:04:00", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "AGX290119C00380000", "bid": 116.0, "bid_size": 8.0, "ask": 136.0, "ask_size": 9.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.001, "vega": 1.7285, "theta": -0.06, "rho": 2.2266, "theo": 126.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.950000762939}, {"option": "AGX290119P00380000", "bid": 136.0, "bid_size": 8.0, "ask": 156.0, "ask_size": 8.0, "iv": 0.702, "open_interest": 1.0, "volume": 0.0, "delta": -0.3351, "gamma": 0.0012, "vega": 1.745, "theta": -0.0676, "rho": -3.7883, "theo": 146.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.83, "last_trade_time": "2026-10-29T09:40:37", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "AGX290119C00390000", "bid": 114.0, "bid_size": 8.0, "ask": 134.0, "ask_size": 8.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.001, "vega": 1.7491, "theta": -0.0611, "rho": 2.2184, "theo": 124.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.900001525879}, {"option": "AGX290119P00390000", "bid": 144.0, "bid_size": 7.0, "ask": 162.0, "ask_size": 8.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0012, "vega": 1.7621, "theta": -0.0682, "rho": -3.8632, "theo": 152.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "AGX290119C00400000", "bid": 112.0, "bid_size": 9.0, "ask": 130.0, "ask_size": 3.0, "iv": 0.698, "open_interest": 3.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0011, "vega": 1.7684, "theta": -0.0622, "rho": 2.2103, "theo": 121.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.93, "last_trade_time": "2026-10-07T14:20:06", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "AGX290119P00400000", "bid": 150.0, "bid_size": 8.0, "ask": 170.0, "ask_size": 8.0, "iv": 0.7032, "open_interest": 1.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.0012, "vega": 1.7793, "theta": -0.0687, "rho": -3.9749, "theo": 159.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.25, "last_trade_time": "2026-10-29T11:55:50", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "AGX290119C00410000", "bid": 110.0, "bid_size": 8.0, "ask": 128.0, "ask_size": 4.0, "iv": 0.7002, "open_interest": 1.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0011, "vega": 1.7865, "theta": -0.0633, "rho": 2.2019, "theo": 119.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-10-08T11:35:04", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "AGX290119P00410000", "bid": 158.0, "bid_size": 8.0, "ask": 176.0, "ask_size": 8.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0012, "vega": 1.7955, "theta": -0.0692, "rho": -4.0792, "theo": 166.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "AGX290119C00420000", "bid": 106.0, "bid_size": 8.0, "ask": 126.0, "ask_size": 8.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0011, "vega": 1.8034, "theta": -0.0643, "rho": 2.1931, "theo": 116.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "AGX290119P00420000", "bid": 164.0, "bid_size": 8.0, "ask": 184.0, "ask_size": 6.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0012, "vega": 1.809, "theta": -0.0696, "rho": -4.1523, "theo": 173.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "AGX290119C00430000", "bid": 104.0, "bid_size": 8.0, "ask": 124.0, "ask_size": 9.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0011, "vega": 1.8192, "theta": -0.0652, "rho": 2.1845, "theo": 114.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "AGX290119P00430000", "bid": 172.0, "bid_size": 4.0, "ask": 190.0, "ask_size": 4.0, "iv": 0.7015, "open_interest": 1.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0013, "vega": 1.8184, "theta": -0.07, "rho": -4.2236, "theo": 180.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.49, "last_trade_time": "2026-10-23T13:57:54", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "AGX290119C00440000", "bid": 102.0, "bid_size": 8.0, "ask": 122.0, "ask_size": 8.0, "iv": 0.6993, "open_interest": 1.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0011, "vega": 1.8342, "theta": -0.0661, "rho": 2.1771, "theo": 112.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.8, "last_trade_time": "2026-10-06T11:24:42", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "AGX290119P00440000", "bid": 178.0, "bid_size": 6.0, "ask": 198.0, "ask_size": 6.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0013, "vega": 1.8305, "theta": -0.0704, "rho": -4.3136, "theo": 188.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "AGX290119C00450000", "bid": 100.0, "bid_size": 10.0, "ask": 118.2, "ask_size": 5.0, "iv": 0.6953, "open_interest": 1.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0011, "vega": 1.8465, "theta": -0.067, "rho": 2.1564, "theo": 110.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-10-06T11:24:42", "percent_change": 0.0, "prev_day_close": 109.799999237061}, {"option": "AGX290119P00450000", "bid": 186.0, "bid_size": 6.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0013, "vega": 1.8405, "theta": -0.0707, "rho": -4.4208, "theo": 195.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "AGX290119C00460000", "bid": 98.0, "bid_size": 8.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0011, "vega": 1.8588, "theta": -0.0677, "rho": 2.1433, "theo": 107.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "AGX290119P00460000", "bid": 194.0, "bid_size": 5.0, "ask": 212.0, "ask_size": 9.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0013, "vega": 1.845, "theta": -0.071, "rho": -4.4655, "theo": 202.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "AGX290119C00470000", "bid": 96.0, "bid_size": 8.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.0011, "vega": 1.8701, "theta": -0.0684, "rho": 2.1305, "theo": 105.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "AGX290119P00470000", "bid": 200.0, "bid_size": 8.0, "ask": 220.0, "ask_size": 8.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0013, "vega": 1.8516, "theta": -0.0712, "rho": -4.547, "theo": 210.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "AGX290119C00480000", "bid": 94.0, "bid_size": 9.0, "ask": 112.0, "ask_size": 10.0, "iv": 0.6953, "open_interest": 7.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.0011, "vega": 1.8806, "theta": -0.0691, "rho": 2.1179, "theo": 103.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-10-30T09:43:04", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "AGX290119P00480000", "bid": 208.0, "bid_size": 8.0, "ask": 228.0, "ask_size": 8.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0014, "vega": 1.8578, "theta": -0.0713, "rho": -4.6102, "theo": 217.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "AGX290119C00490000", "bid": 92.0, "bid_size": 9.0, "ask": 110.0, "ask_size": 3.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.0011, "vega": 1.8903, "theta": -0.0697, "rho": 2.1054, "theo": 101.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "AGX290119P00490000", "bid": 216.0, "bid_size": 8.0, "ask": 234.0, "ask_size": 1.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0014, "vega": 1.8642, "theta": -0.0714, "rho": -4.7084, "theo": 225.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "AGX290119C00500000", "bid": 90.0, "bid_size": 8.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.0011, "vega": 1.8992, "theta": -0.0703, "rho": 2.093, "theo": 100.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "AGX290119P00500000", "bid": 224.0, "bid_size": 7.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0014, "vega": 1.8674, "theta": -0.0715, "rho": -4.7487, "theo": 233.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "AGX290119C00510000", "bid": 88.0, "bid_size": 8.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.6933, "open_interest": 1.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0011, "vega": 1.9074, "theta": -0.0709, "rho": 2.0805, "theo": 98.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-26T11:02:06", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "AGX290119P00510000", "bid": 232.0, "bid_size": 7.0, "ask": 250.0, "ask_size": 9.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0014, "vega": 1.8652, "theta": -0.0716, "rho": -4.783, "theo": 240.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "AGX290119C00520000", "bid": 86.0, "bid_size": 8.0, "ask": 106.0, "ask_size": 8.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.0012, "vega": 1.9149, "theta": -0.0714, "rho": 2.0685, "theo": 96.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "AGX290119P00520000", "bid": 240.0, "bid_size": 2.0, "ask": 258.0, "ask_size": 8.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0014, "vega": 1.8654, "theta": -0.0716, "rho": -4.8556, "theo": 248.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "AGX290119C00530000", "bid": 84.0, "bid_size": 6.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.6961, "open_interest": 1.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0012, "vega": 1.9219, "theta": -0.0718, "rho": 2.0576, "theo": 94.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-10-07T09:58:12", "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "AGX290119P00530000", "bid": 248.0, "bid_size": 2.0, "ask": 266.0, "ask_size": 10.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0014, "vega": 1.8644, "theta": -0.0717, "rho": -4.9176, "theo": 256.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "AGX290119C00540000", "bid": 85.0, "bid_size": 1.0, "ask": 102.0, "ask_size": 8.0, "iv": 0.7022, "open_interest": 3.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0012, "vega": 1.925, "theta": -0.0723, "rho": 2.0341, "theo": 92.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.0, "last_trade_time": "2026-10-23T09:42:23", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "AGX290119P00540000", "bid": 254.0, "bid_size": 8.0, "ask": 274.0, "ask_size": 8.0, "iv": 0.6981, "open_interest": 1.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0014, "vega": 1.8661, "theta": -0.0717, "rho": -4.9591, "theo": 264.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.56, "last_trade_time": "2026-10-16T10:56:28", "percent_change": 0.0, "prev_day_close": 264.0}, {"option": "AGX290119C00560000", "bid": 80.0, "bid_size": 8.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0012, "vega": 1.9334, "theta": -0.073, "rho": 2.003, "theo": 89.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "AGX290119P00560000", "bid": 270.0, "bid_size": 8.0, "ask": 290.0, "ask_size": 8.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0015, "vega": 1.8548, "theta": -0.0714, "rho": -5.0665, "theo": 280.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "AGX290119C00580000", "bid": 76.0, "bid_size": 9.0, "ask": 96.0, "ask_size": 8.0, "iv": 0.6962, "open_interest": 7.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0012, "vega": 1.9401, "theta": -0.0736, "rho": 1.9738, "theo": 86.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.57, "last_trade_time": "2026-10-14T10:16:52", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "AGX290119P00580000", "bid": 288.0, "bid_size": 7.0, "ask": 306.0, "ask_size": 9.0, "iv": 0.7022, "open_interest": 5.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.0015, "vega": 1.844, "theta": -0.0711, "rho": -5.1331, "theo": 296.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.55, "last_trade_time": "2026-10-13T15:14:25", "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "AGX290119C00600000", "bid": 74.0, "bid_size": 8.0, "ask": 92.0, "ask_size": 12.0, "iv": 0.6959, "open_interest": 7.0, "volume": 1.0, "delta": 0.5236, "gamma": 0.0012, "vega": 1.945, "theta": -0.0741, "rho": 1.9456, "theo": 83.6378, "change": -3.83, "open": 84.97, "high": 84.97, "low": 84.97, "tick": "down", "last_trade_price": 84.97, "last_trade_time": "2026-11-02T12:33:29", "percent_change": -4.31306, "prev_day_close": 83.0}, {"option": "AGX290119P00600000", "bid": 304.0, "bid_size": 7.0, "ask": 320.4, "ask_size": 11.0, "iv": 0.6957, "open_interest": 11.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0015, "vega": 1.8349, "theta": -0.0707, "rho": -5.1914, "theo": 312.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.0, "last_trade_time": "2026-10-28T15:50:10", "percent_change": 0.0, "prev_day_close": 312.0}], "symbol": "AGX", "security_type": "stock", "exchange_id": 3, "current_price": 334.5, "price_change": 2.71, "price_change_percent": 0.8111, "bid": 323.18, "ask": 343.8, "bid_size": 40, "ask_size": 40, "open": 352.84, "high": 352.84, "low": 330.38, "close": 334.12, "prev_day_close": 334.12, "volume": 215852, "iv30": 77.298, "iv30_change": 0.079, "iv30_change_percent": 0.1023, "seqno": 11126012953, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "AGX"}