{"timestamp": "2026-11-10 02:10:51", "data": {"options": [{"option": "AIN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 20.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "AIN261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2394, "open_interest": 8.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0053, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T10:06:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0057, "vega": 0.0024, "theta": -0.0146, "rho": 0.0021, "theo": 15.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "AIN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7987, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0052, "vega": 0.0052, "theta": -0.0143, "rho": -0.0004, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T09:41:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0176, "vega": 0.0127, "theta": -0.0374, "rho": 0.008, "theo": 10.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AIN261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.378, "open_interest": 13.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0167, "vega": 0.0145, "theta": -0.0361, "rho": -0.0015, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T15:10:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4928, "open_interest": 9.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0453, "vega": 0.0327, "theta": -0.0765, "rho": 0.0116, "theo": 5.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T11:19:19", "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "AIN261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0444, "vega": 0.0333, "theta": -0.0757, "rho": -0.005, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:11:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AIN261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.0736, "vega": 0.0484, "theta": -0.101, "rho": 0.0092, "theo": 2.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.0729, "vega": 0.0484, "theta": -0.1, "rho": -0.013, "theo": 2.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.8000001013279}, {"option": "AIN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0508, "vega": 0.0319, "theta": -0.0607, "rho": 0.0038, "theo": 0.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0504, "vega": 0.0318, "theta": -0.0597, "rho": -0.0224, "theo": 5.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000007152557}, {"option": "AIN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2066, "open_interest": 3.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0159, "vega": 0.0103, "theta": -0.0183, "rho": 0.0008, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T11:25:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0158, "vega": 0.0103, "theta": -0.017, "rho": -0.0275, "theo": 10.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AIN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0036, "vega": 0.0025, "theta": -0.0042, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AIN261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0036, "vega": 0.0025, "theta": -0.0024, "rho": -0.03, "theo": 15.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "AIN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6503, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 40.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-08-12T14:34:53", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "AIN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3917, "open_interest": 5.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0062, "rho": -0.0006, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-06-04T14:47:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 35.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "AIN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0014, "vega": 0.0071, "theta": -0.0087, "rho": -0.001, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0023, "vega": 0.0026, "theta": -0.0122, "rho": 0.0032, "theo": 30.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "AIN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0024, "vega": 0.0113, "theta": -0.0123, "rho": -0.0018, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8894, "open_interest": 2.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0052, "vega": 0.0094, "theta": -0.0181, "rho": 0.0104, "theo": 25.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-13T14:46:55", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "AIN261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4291, "open_interest": 1.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0043, "vega": 0.0176, "theta": -0.0172, "rho": -0.003, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8534, "open_interest": 1.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0082, "vega": 0.0205, "theta": -0.0241, "rho": 0.0182, "theo": 20.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-08-31T10:23:10", "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "AIN261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1757, "open_interest": 1.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0075, "vega": 0.0274, "theta": -0.0238, "rho": -0.0052, "theo": 0.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0136, "vega": 0.0352, "theta": -0.0323, "rho": 0.0256, "theo": 15.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-05-01T09:51:45", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "AIN261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0129, "vega": 0.0416, "theta": -0.0323, "rho": -0.0091, "theo": 0.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3994, "open_interest": 1.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0219, "vega": 0.0558, "theta": -0.0425, "rho": 0.0316, "theo": 10.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-05T09:53:12", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "AIN261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7146, "open_interest": 2.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0212, "vega": 0.0605, "theta": -0.042, "rho": -0.0159, "theo": 1.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:28:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0325, "vega": 0.0772, "theta": -0.0512, "rho": 0.0329, "theo": 6.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AIN261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0315, "vega": 0.0802, "theta": -0.0501, "rho": -0.0272, "theo": 2.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "AIN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3013, "open_interest": 6.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.04, "vega": 0.0897, "theta": -0.053, "rho": 0.0279, "theo": 3.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T14:45:16", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AIN261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0387, "vega": 0.09, "theta": -0.0513, "rho": -0.0436, "theo": 4.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "AIN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5006, "open_interest": 22.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0373, "vega": 0.0803, "theta": -0.0446, "rho": 0.019, "theo": 1.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T09:43:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.036, "vega": 0.0796, "theta": -0.0424, "rho": -0.0621, "theo": 7.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "AIN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6587, "open_interest": 2.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0265, "vega": 0.0579, "theta": -0.0309, "rho": 0.0109, "theo": 0.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T09:30:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0256, "vega": 0.0565, "theta": -0.0288, "rho": -0.0777, "theo": 11.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "AIN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4417, "open_interest": 24.0, "volume": 16.0, "delta": 0.0855, "gamma": 0.016, "vega": 0.0356, "theta": -0.0193, "rho": 0.0056, "theo": 0.3519, "change": -0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:41:33", "percent_change": -42.8571, "prev_day_close": 0.3499999884516}, {"option": "AIN261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0155, "vega": 0.0352, "theta": -0.0171, "rho": -0.0892, "theo": 15.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "AIN261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0091, "vega": 0.0212, "theta": -0.0116, "rho": 0.0029, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:18:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0089, "vega": 0.021, "theta": -0.0093, "rho": -0.0977, "theo": 20.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "AIN261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0147, "open_interest": 1.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0052, "vega": 0.0128, "theta": -0.007, "rho": 0.0016, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:31:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.005, "vega": 0.0125, "theta": -0.0044, "rho": -0.1047, "theo": 25.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "AIN261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.003, "vega": 0.0076, "theta": -0.0044, "rho": 0.0009, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0029, "vega": 0.0076, "theta": -0.0013, "rho": -0.111, "theo": 30.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "AIN261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0018, "vega": 0.0048, "theta": -0.0028, "rho": 0.0005, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0017, "vega": 0.0047, "theta": 0.0, "rho": -0.1167, "theo": 35.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9000015258789}, {"option": "AIN261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0011, "vega": 0.003, "theta": -0.0018, "rho": 0.0003, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0011, "vega": 0.003, "theta": 0.0, "rho": -0.1221, "theo": 40.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "AIN270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.005, "vega": 0.0646, "theta": -0.0223, "rho": 0.0665, "theo": 31.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "AIN270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0046, "vega": 0.0697, "theta": -0.0233, "rho": -0.031, "theo": 2.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0067, "vega": 0.0791, "theta": -0.0243, "rho": 0.0755, "theo": 26.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "AIN270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0824, "open_interest": 1.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0062, "vega": 0.0839, "theta": -0.025, "rho": -0.0394, "theo": 2.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T14:48:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0088, "vega": 0.0951, "theta": -0.0261, "rho": 0.0886, "theo": 22.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "AIN270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6462, "open_interest": 1.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0083, "vega": 0.0999, "theta": -0.0265, "rho": -0.0503, "theo": 2.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-27T11:02:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5145, "open_interest": 1.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0115, "vega": 0.1134, "theta": -0.0275, "rho": 0.0966, "theo": 17.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-10T13:25:07", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "AIN270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5167, "open_interest": 1.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0109, "vega": 0.1176, "theta": -0.0278, "rho": -0.0648, "theo": 3.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-20T15:00:29", "percent_change": 0.0, "prev_day_close": 5.60000020265579}, {"option": "AIN270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4688, "open_interest": 3.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0146, "vega": 0.1327, "theta": -0.0286, "rho": 0.102, "theo": 13.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-08T15:56:53", "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "AIN270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3927, "open_interest": 2.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.0141, "vega": 0.1358, "theta": -0.0286, "rho": -0.084, "theo": 4.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-10-07T10:17:40", "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "AIN270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5071, "open_interest": 29.0, "volume": 0.0, "delta": 0.6409, "gamma": 0.018, "vega": 0.1518, "theta": -0.0289, "rho": 0.0992, "theo": 10.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-29T11:04:25", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AIN270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0176, "vega": 0.152, "theta": -0.0287, "rho": -0.1094, "theo": 5.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999992847443}, {"option": "AIN270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.388, "open_interest": 2.0, "volume": 0.0, "delta": 0.5397, "gamma": 0.0207, "vega": 0.1616, "theta": -0.0283, "rho": 0.0918, "theo": 7.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-05T10:26:49", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AIN270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0203, "vega": 0.1613, "theta": -0.0278, "rho": -0.1413, "theo": 7.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "AIN270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.0215, "vega": 0.1615, "theta": -0.0268, "rho": 0.0788, "theo": 4.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-07-30T13:58:45", "percent_change": 0.0, "prev_day_close": 5.8000001013279}, {"option": "AIN270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0212, "vega": 0.1598, "theta": -0.0257, "rho": -0.1772, "theo": 10.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "AIN270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5345, "open_interest": 35.0, "volume": 8.0, "delta": 0.335, "gamma": 0.0202, "vega": 0.1489, "theta": -0.0245, "rho": 0.0634, "theo": 3.4464, "change": -3.2, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -61.5385, "prev_day_close": 5.19999990612268}, {"option": "AIN270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0199, "vega": 0.1482, "theta": -0.0229, "rho": -0.2124, "theo": 13.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-04T11:03:23", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "AIN270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4358, "open_interest": 1.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0177, "vega": 0.1334, "theta": -0.0221, "rho": 0.051, "theo": 2.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-04T12:15:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.0175, "vega": 0.1319, "theta": -0.02, "rho": -0.2406, "theo": 17.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AIN270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.015, "vega": 0.1171, "theta": -0.0198, "rho": 0.0409, "theo": 1.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0149, "vega": 0.1153, "theta": -0.0173, "rho": -0.258, "theo": 22.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AIN270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0125, "vega": 0.1014, "theta": -0.0178, "rho": 0.0327, "theo": 1.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0126, "vega": 0.1004, "theta": -0.015, "rho": -0.2645, "theo": 26.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "AIN270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0105, "vega": 0.0878, "theta": -0.0161, "rho": 0.0264, "theo": 1.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0108, "vega": 0.0877, "theta": -0.013, "rho": -0.2618, "theo": 31.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "AIN270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0089, "vega": 0.0768, "theta": -0.0146, "rho": 0.0219, "theo": 0.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0093, "vega": 0.0768, "theta": -0.0111, "rho": -0.2556, "theo": 36.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "AIN270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4702, "open_interest": 10.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0076, "vega": 0.0687, "theta": -0.0133, "rho": 0.0189, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T14:04:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AIN270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.008, "vega": 0.0672, "theta": -0.0094, "rho": -0.2439, "theo": 40.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "AIN270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0091, "vega": 0.1258, "theta": -0.0148, "rho": 0.1316, "theo": 22.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "AIN270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0081, "vega": 0.1337, "theta": -0.0166, "rho": -0.0886, "theo": 3.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIN270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0116, "vega": 0.149, "theta": -0.0158, "rho": 0.1439, "theo": 17.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "AIN270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0106, "vega": 0.155, "theta": -0.017, "rho": -0.112, "theo": 4.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "AIN270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0146, "vega": 0.1735, "theta": -0.0165, "rho": 0.1533, "theo": 13.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "AIN270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0136, "vega": 0.1768, "theta": -0.017, "rho": -0.1425, "theo": 5.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "AIN270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0178, "vega": 0.1945, "theta": -0.0169, "rho": 0.154, "theo": 10.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "AIN270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3734, "open_interest": 1.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0168, "vega": 0.1959, "theta": -0.0167, "rho": -0.1826, "theo": 6.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T11:12:15", "percent_change": 0.0, "prev_day_close": 6.10000020265579}, {"option": "AIN270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0201, "vega": 0.2068, "theta": -0.0168, "rho": 0.1443, "theo": 7.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T09:55:21", "percent_change": 0.0, "prev_day_close": 7.30000007152557}, {"option": "AIN270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0192, "vega": 0.2066, "theta": -0.0158, "rho": -0.2322, "theo": 8.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000007152557}, {"option": "AIN270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0204, "vega": 0.2058, "theta": -0.0163, "rho": 0.1257, "theo": 5.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000020265579}, {"option": "AIN270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0197, "vega": 0.2047, "theta": -0.0144, "rho": -0.2864, "theo": 11.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999998569489}, {"option": "AIN270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4311, "open_interest": 5.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.0189, "vega": 0.1941, "theta": -0.0154, "rho": 0.1055, "theo": 3.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T09:55:21", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "AIN270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0184, "vega": 0.1925, "theta": -0.0127, "rho": -0.3362, "theo": 14.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "AIN270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0166, "vega": 0.1777, "theta": -0.0146, "rho": 0.0876, "theo": 2.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "AIN270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0163, "vega": 0.1764, "theta": -0.011, "rho": -0.375, "theo": 18.6725, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "AIN", "security_type": "stock", "exchange_id": 3, "current_price": 70.01, "price_change": 2.73, "price_change_percent": 4.0577, "bid": 67.0, "ask": 90.4, "bid_size": 100, "ask_size": 100, "open": 68.56, "high": 71.27, "low": 66.84, "close": 70.01, "prev_day_close": 67.28, "volume": 181926, "iv30": 45.255, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197598, "last_trade_time": "2026-11-09T15:59:52", "tick": "up"}, "symbol": "AIN"}