{"timestamp": "2026-11-09 23:16:01", "data": {"options": [{"option": "AIP261120C00002500", "bid": 14.8, "bid_size": 77.0, "ask": 18.6, "ask_size": 36.0, "iv": 5.3285, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 16.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AIP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 5.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AIP261120C00005000", "bid": 12.3, "bid_size": 91.0, "ask": 16.1, "ask_size": 48.0, "iv": 3.5157, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 14.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AIP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 5.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "AIP261120C00007500", "bid": 9.8, "bid_size": 91.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 11.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "AIP261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 4.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIP261120C00010000", "bid": 7.3, "bid_size": 91.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 9.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AIP261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 3.0427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AIP261120C00012500", "bid": 4.9, "bid_size": 91.0, "ask": 8.7, "ask_size": 48.0, "iv": 1.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0052, "vega": 0.0002, "theta": -0.0017, "rho": 0.0004, "theo": 6.6859, "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": 4.70000004768372}, {"option": "AIP261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 81.0, "iv": 2.0406, "open_interest": 1.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.005, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AIP261120C00015000", "bid": 2.85, "bid_size": 91.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0306, "vega": 0.0026, "theta": -0.0094, "rho": 0.0023, "theo": 4.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:16:20", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "AIP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 1.4546, "open_interest": 98.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0296, "vega": 0.0027, "theta": -0.0095, "rho": -0.0003, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T13:15:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIP261120C00017500", "bid": 0.95, "bid_size": 117.0, "ask": 2.9, "ask_size": 44.0, "iv": 0.659, "open_interest": 10.0, "volume": 3.0, "delta": 0.772, "gamma": 0.1176, "vega": 0.01, "theta": -0.0354, "rho": 0.0033, "theo": 2.031, "change": 0.825, "open": 2.15, "high": 2.3, "low": 2.15, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:46:09", "percent_change": 55.9322, "prev_day_close": 1.47499996423721}, {"option": "AIP261120P00017500", "bid": 0.4, "bid_size": 41.0, "ask": 0.8, "ask_size": 62.0, "iv": 0.9964, "open_interest": 15.0, "volume": 4.0, "delta": -0.2275, "gamma": 0.1171, "vega": 0.0101, "theta": -0.0354, "rho": -0.0017, "theo": 0.3597, "change": -0.42, "open": 0.6, "high": 0.68, "low": 0.6, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T14:11:03", "percent_change": -38.1818, "prev_day_close": 1.09999999403954}, {"option": "AIP261120C00020000", "bid": 0.6, "bid_size": 327.0, "ask": 1.05, "ask_size": 52.0, "iv": 0.8805, "open_interest": 379.0, "volume": 215.0, "delta": 0.414, "gamma": 0.1394, "vega": 0.013, "theta": -0.0501, "rho": 0.0022, "theo": 0.7649, "change": 0.4, "open": 0.59, "high": 0.85, "low": 0.59, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:28:00", "percent_change": 88.8889, "prev_day_close": 0.450000006705523}, {"option": "AIP261120P00020000", "bid": 1.45, "bid_size": 64.0, "ask": 2.2, "ask_size": 109.0, "iv": 1.0124, "open_interest": 126.0, "volume": 2.0, "delta": -0.5844, "gamma": 0.1391, "vega": 0.013, "theta": -0.0499, "rho": -0.0046, "theo": 1.5926, "change": -1.15, "open": 2.2, "high": 2.2, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:18:56", "percent_change": -38.983, "prev_day_close": 2.94999992847443}, {"option": "AIP261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 1.0294, "open_interest": 62.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0851, "vega": 0.0088, "theta": -0.0365, "rho": 0.001, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:55:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AIP261120P00022500", "bid": 3.2, "bid_size": 55.0, "ask": 5.2, "ask_size": 77.0, "iv": 1.4901, "open_interest": 52.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.085, "vega": 0.0088, "theta": -0.0361, "rho": -0.0066, "theo": 3.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T10:19:17", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AIP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 1.4367, "open_interest": 93.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0428, "vega": 0.0048, "theta": -0.0209, "rho": 0.0004, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:42:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AIP261120P00025000", "bid": 5.2, "bid_size": 89.0, "ask": 7.8, "ask_size": 56.0, "iv": 1.7326, "open_interest": 40.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0429, "vega": 0.0048, "theta": -0.0202, "rho": -0.0074, "theo": 5.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-13T10:09:34", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AIP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 105.0, "iv": 1.404, "open_interest": 186.0, "volume": 2.0, "delta": 0.0149, "gamma": 0.0099, "vega": 0.0012, "theta": -0.0056, "rho": 0.0001, "theo": 0.0178, "change": 0.025, "open": 0.32, "high": 0.32, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:19:17", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "AIP261120P00030000", "bid": 9.7, "bid_size": 89.0, "ask": 12.7, "ask_size": 56.0, "iv": 2.001, "open_interest": 2.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0103, "vega": 0.0012, "theta": -0.0046, "rho": -0.0057, "theo": 10.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-10-02T10:04:52", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AIP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 2.4362, "open_interest": 4.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:10:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AIP261120P00035000", "bid": 14.9, "bid_size": 90.0, "ask": 17.7, "ask_size": 57.0, "iv": 2.6033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0031, "vega": 0.0003, "theta": 0.0, "rho": -0.0025, "theo": 15.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AIP261218C00002500", "bid": 14.8, "bid_size": 41.0, "ask": 18.6, "ask_size": 19.0, "iv": 3.0731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0029, "rho": 0.0006, "theo": 16.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "AIP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 2.7874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0032, "rho": -0.0001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AIP261218C00005000", "bid": 12.3, "bid_size": 55.0, "ask": 16.1, "ask_size": 16.0, "iv": 2.0193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0024, "vega": 0.0011, "theta": -0.0032, "rho": 0.0015, "theo": 14.199, "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": 12.8499999046326}, {"option": "AIP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 307.0, "iv": 3.0709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0019, "vega": 0.0015, "theta": -0.0037, "rho": -0.0002, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 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": "AIP261218C00007500", "bid": 9.8, "bid_size": 55.0, "ask": 13.7, "ask_size": 20.0, "iv": 1.6534, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0048, "vega": 0.002, "theta": -0.0042, "rho": 0.0028, "theo": 11.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AIP261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 314.0, "iv": 2.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0042, "vega": 0.0024, "theta": -0.0046, "rho": -0.0004, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIP261218C00010000", "bid": 7.3, "bid_size": 55.0, "ask": 11.2, "ask_size": 20.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0099, "vega": 0.0038, "theta": -0.0058, "rho": 0.0048, "theo": 9.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "AIP261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 1.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0091, "vega": 0.0042, "theta": -0.0062, "rho": -0.0007, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AIP261218C00012500", "bid": 5.3, "bid_size": 90.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.9742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0216, "vega": 0.0075, "theta": -0.009, "rho": 0.0072, "theo": 6.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AIP261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 1.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0207, "vega": 0.0078, "theta": -0.0093, "rho": -0.0015, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 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": "AIP261218C00015000", "bid": 2.85, "bid_size": 90.0, "ask": 5.9, "ask_size": 37.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0454, "vega": 0.0143, "theta": -0.015, "rho": 0.0093, "theo": 4.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "AIP261218P00015000", "bid": 0.05, "bid_size": 179.0, "ask": 0.7, "ask_size": 58.0, "iv": 0.7725, "open_interest": 23.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0446, "vega": 0.0145, "theta": -0.0151, "rho": -0.0036, "theo": 0.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T09:52:12", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "AIP261218C00017500", "bid": 1.55, "bid_size": 130.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.072, "vega": 0.0222, "theta": -0.0223, "rho": 0.0094, "theo": 2.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AIP261218P00017500", "bid": 0.25, "bid_size": 499.0, "ask": 1.6, "ask_size": 50.0, "iv": 0.6813, "open_interest": 8.0, "volume": 2.0, "delta": -0.3136, "gamma": 0.0715, "vega": 0.0222, "theta": -0.0223, "rho": -0.0076, "theo": 1.1534, "change": -0.925, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:46:20", "percent_change": -43.5294, "prev_day_close": 2.12499994039536}, {"option": "AIP261218C00020000", "bid": 1.45, "bid_size": 88.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.8652, "open_interest": 35.0, "volume": 12.0, "delta": 0.4875, "gamma": 0.0777, "vega": 0.0249, "theta": -0.026, "rho": 0.0075, "theo": 1.6691, "change": 0.65, "open": 1.4, "high": 1.65, "low": 1.4, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:26:57", "percent_change": 65.0, "prev_day_close": 0.999999970197678}, {"option": "AIP261218P00020000", "bid": 1.9, "bid_size": 102.0, "ask": 2.75, "ask_size": 40.0, "iv": 0.7392, "open_interest": 7.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0775, "vega": 0.0249, "theta": -0.0259, "rho": -0.0124, "theo": 2.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T12:41:08", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "AIP261218C00022500", "bid": 0.1, "bid_size": 1020.0, "ask": 1.25, "ask_size": 46.0, "iv": 0.7022, "open_interest": 23.0, "volume": 0.0, "delta": 0.3331, "gamma": 0.067, "vega": 0.0227, "theta": -0.025, "rho": 0.0054, "theo": 1.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T09:54:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AIP261218P00022500", "bid": 3.6, "bid_size": 53.0, "ask": 5.5, "ask_size": 80.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0671, "vega": 0.0227, "theta": -0.0247, "rho": -0.016, "theo": 4.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AIP261218C00025000", "bid": 0.15, "bid_size": 156.0, "ask": 0.95, "ask_size": 62.0, "iv": 0.8542, "open_interest": 10.0, "volume": 7.0, "delta": 0.2269, "gamma": 0.0527, "vega": 0.0188, "theta": -0.0217, "rho": 0.0038, "theo": 0.641, "change": -0.05, "open": 0.35, "high": 0.48, "low": 0.35, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:40:54", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "AIP261218P00025000", "bid": 5.1, "bid_size": 93.0, "ask": 8.0, "ask_size": 55.0, "iv": 0.9503, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.053, "vega": 0.0188, "theta": -0.0213, "rho": -0.0184, "theo": 6.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AIP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.8535, "open_interest": 25.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0301, "vega": 0.0117, "theta": -0.0144, "rho": 0.0019, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:35:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AIP261218P00030000", "bid": 9.5, "bid_size": 90.0, "ask": 12.8, "ask_size": 54.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0307, "vega": 0.0116, "theta": -0.0136, "rho": -0.0198, "theo": 11.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "AIP270115C00002500", "bid": 14.8, "bid_size": 41.0, "ask": 18.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0036, "rho": 0.0018, "theo": 16.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-09-14T09:48:56", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "AIP270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 3.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0045, "rho": -0.0006, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AIP270115C00005000", "bid": 12.3, "bid_size": 215.0, "ask": 16.2, "ask_size": 82.0, "iv": 1.6536, "open_interest": 101.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0034, "vega": 0.0033, "theta": -0.0043, "rho": 0.0038, "theo": 14.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-05-12T15:56:22", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AIP270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 327.0, "iv": 2.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.003, "vega": 0.0038, "theta": -0.0052, "rho": -0.0009, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AIP270115C00007500", "bid": 9.8, "bid_size": 55.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0066, "vega": 0.0054, "theta": -0.0052, "rho": 0.0066, "theo": 11.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-02T15:03:27", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AIP270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 1.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.006, "vega": 0.0058, "theta": -0.006, "rho": -0.0014, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AIP270115C00010000", "bid": 7.4, "bid_size": 320.0, "ask": 10.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 154.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0126, "vega": 0.0086, "theta": -0.0067, "rho": 0.0097, "theo": 9.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.54, "last_trade_time": "2026-11-03T09:51:29", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "AIP270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 1.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0118, "vega": 0.0089, "theta": -0.0073, "rho": -0.0023, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2025-09-23T10:51:13", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AIP270115C00012500", "bid": 5.3, "bid_size": 99.0, "ask": 8.4, "ask_size": 44.0, "iv": 0.7114, "open_interest": 30.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0236, "vega": 0.0139, "theta": -0.0091, "rho": 0.0129, "theo": 7.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-19T09:50:34", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AIP270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 203.0, "iv": 0.9916, "open_interest": 2.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0228, "vega": 0.0142, "theta": -0.0095, "rho": -0.004, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2025-12-23T11:31:43", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "AIP270115C00015000", "bid": 4.6, "bid_size": 63.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.8118, "open_interest": 40.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0408, "vega": 0.0219, "theta": -0.0128, "rho": 0.0154, "theo": 4.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-05T11:01:47", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "AIP270115P00015000", "bid": 0.65, "bid_size": 57.0, "ask": 1.0, "ask_size": 108.0, "iv": 0.8162, "open_interest": 20.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0402, "vega": 0.022, "theta": -0.0131, "rho": -0.0077, "theo": 0.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T10:22:31", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "AIP270115C00017500", "bid": 2.2, "bid_size": 356.0, "ask": 3.9, "ask_size": 149.0, "iv": 0.6742, "open_interest": 119.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0558, "vega": 0.0295, "theta": -0.017, "rho": 0.0151, "theo": 3.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T15:00:18", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "AIP270115P00017500", "bid": 1.55, "bid_size": 33.0, "ask": 1.95, "ask_size": 75.0, "iv": 0.8091, "open_interest": 85.0, "volume": 2.0, "delta": -0.3253, "gamma": 0.0554, "vega": 0.0295, "theta": -0.0171, "rho": -0.0135, "theo": 1.6727, "change": -0.625, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:39:15", "percent_change": -23.8095, "prev_day_close": 2.625}, {"option": "AIP270115C00020000", "bid": 2.1, "bid_size": 162.0, "ask": 2.8, "ask_size": 237.0, "iv": 0.8539, "open_interest": 588.0, "volume": 1.0, "delta": 0.521, "gamma": 0.0589, "vega": 0.0326, "theta": -0.0196, "rho": 0.0128, "theo": 2.32, "change": 0.9, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:25:50", "percent_change": 62.069, "prev_day_close": 1.45000001788139}, {"option": "AIP270115P00020000", "bid": 2.75, "bid_size": 43.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.7886, "open_interest": 28.0, "volume": 0.0, "delta": -0.4719, "gamma": 0.0588, "vega": 0.0326, "theta": -0.0195, "rho": -0.0196, "theo": 3.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-06T15:50:02", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AIP270115C00022500", "bid": 0.75, "bid_size": 362.0, "ask": 1.8, "ask_size": 61.0, "iv": 0.7358, "open_interest": 28.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0542, "vega": 0.0317, "theta": -0.0202, "rho": 0.0104, "theo": 1.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:15:20", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "AIP270115P00022500", "bid": 4.0, "bid_size": 103.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.7202, "open_interest": 22.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0544, "vega": 0.0317, "theta": -0.0199, "rho": -0.025, "theo": 4.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T10:19:30", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AIP270115C00025000", "bid": 0.35, "bid_size": 1045.0, "ask": 1.15, "ask_size": 128.0, "iv": 0.7292, "open_interest": 163.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.0472, "vega": 0.029, "theta": -0.0194, "rho": 0.0083, "theo": 1.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:11:08", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AIP270115P00025000", "bid": 6.2, "bid_size": 42.0, "ask": 8.4, "ask_size": 81.0, "iv": 1.0091, "open_interest": 31.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0476, "vega": 0.029, "theta": -0.019, "rho": -0.0288, "theo": 6.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T11:35:27", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "AIP270115C00030000", "bid": 0.2, "bid_size": 129.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7906, "open_interest": 88.0, "volume": 1.0, "delta": 0.1971, "gamma": 0.0341, "vega": 0.0228, "theta": -0.0164, "rho": 0.0054, "theo": 0.7215, "change": -0.005, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T09:30:10", "percent_change": -1.53846, "prev_day_close": 0.324999988079071}, {"option": "AIP270115P00030000", "bid": 10.7, "bid_size": 38.0, "ask": 13.0, "ask_size": 59.0, "iv": 1.1395, "open_interest": 29.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.035, "vega": 0.0226, "theta": -0.0156, "rho": -0.0334, "theo": 11.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-06T11:02:09", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AIP270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 0.9871, "open_interest": 196.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0246, "vega": 0.0173, "theta": -0.0132, "rho": 0.0036, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T12:13:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AIP270115P00035000", "bid": 15.2, "bid_size": 89.0, "ask": 17.5, "ask_size": 59.0, "iv": 1.1341, "open_interest": 1.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0257, "vega": 0.017, "theta": -0.012, "rho": -0.0344, "theo": 16.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-16T15:28:21", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "AIP270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 370.0, "iv": 1.1355, "open_interest": 347.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0179, "vega": 0.0132, "theta": -0.0104, "rho": 0.0025, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:16:47", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AIP270115P00040000", "bid": 19.9, "bid_size": 40.0, "ask": 22.8, "ask_size": 15.0, "iv": 1.3033, "open_interest": 11.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0193, "vega": 0.0125, "theta": -0.0089, "rho": -0.0331, "theo": 21.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-07-07T13:52:02", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "AIP270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 655.0, "iv": 1.2609, "open_interest": 218.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0132, "vega": 0.0101, "theta": -0.0082, "rho": 0.0018, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T14:48:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AIP270115P00045000", "bid": 24.9, "bid_size": 41.0, "ask": 27.7, "ask_size": 19.0, "iv": 1.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.015, "vega": 0.0089, "theta": -0.0063, "rho": -0.03, "theo": 25.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-08-07T15:38:23", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "AIP270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 848.0, "iv": 1.3694, "open_interest": 311.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0099, "vega": 0.0078, "theta": -0.0065, "rho": 0.0013, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T11:08:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AIP270115P00050000", "bid": 29.9, "bid_size": 41.0, "ask": 32.7, "ask_size": 19.0, "iv": 1.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.012, "vega": 0.0061, "theta": -0.0044, "rho": -0.0245, "theo": 30.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-07-23T11:03:56", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "AIP270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 851.0, "iv": 1.4649, "open_interest": 342.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0076, "vega": 0.006, "theta": -0.0051, "rho": 0.001, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T14:10:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AIP270115P00055000", "bid": 34.9, "bid_size": 41.0, "ask": 37.7, "ask_size": 19.0, "iv": 1.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0097, "vega": 0.0038, "theta": -0.0025, "rho": -0.0165, "theo": 35.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "AIP270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 469.0, "iv": 1.55, "open_interest": 25.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0058, "vega": 0.0047, "theta": -0.0041, "rho": 0.0007, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:15:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AIP270115P00060000", "bid": 39.9, "bid_size": 41.0, "ask": 42.7, "ask_size": 19.0, "iv": 1.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0086, "vega": 0.002, "theta": -0.0014, "rho": -0.0117, "theo": 40.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.83, "last_trade_time": "2026-07-15T13:25:57", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "AIP270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 467.0, "iv": 1.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0045, "vega": 0.0037, "theta": -0.0032, "rho": 0.0005, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AIP270115P00065000", "bid": 44.9, "bid_size": 41.0, "ask": 47.7, "ask_size": 19.0, "iv": 1.8478, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0042, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "AIP270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 485.0, "iv": 1.6968, "open_interest": 33.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0036, "vega": 0.003, "theta": -0.0026, "rho": 0.0004, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T11:31:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AIP270115P00070000", "bid": 49.9, "bid_size": 41.0, "ask": 52.7, "ask_size": 19.0, "iv": 1.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "AIP270416C00002500", "bid": 14.8, "bid_size": 41.0, "ask": 18.7, "ask_size": 19.0, "iv": 1.9255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0018, "vega": 0.0031, "theta": -0.001, "rho": 0.0034, "theo": 16.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "AIP270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 59.0, "iv": 1.8106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0013, "vega": 0.004, "theta": -0.0024, "rho": -0.0017, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AIP270416C00005000", "bid": 12.3, "bid_size": 55.0, "ask": 16.3, "ask_size": 24.0, "iv": 1.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0042, "vega": 0.0062, "theta": -0.0018, "rho": 0.0082, "theo": 14.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AIP270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 1.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0034, "vega": 0.0073, "theta": -0.0031, "rho": -0.0029, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AIP270416C00007500", "bid": 10.0, "bid_size": 90.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.008, "vega": 0.0111, "theta": -0.0029, "rho": 0.0147, "theo": 11.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.24, "last_trade_time": "2026-10-27T11:17:31", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "AIP270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 60.0, "iv": 1.1793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.007, "vega": 0.0119, "theta": -0.004, "rho": -0.0049, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AIP270416C00010000", "bid": 7.9, "bid_size": 90.0, "ask": 11.3, "ask_size": 15.0, "iv": 0.8849, "open_interest": 1.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0141, "vega": 0.0185, "theta": -0.0045, "rho": 0.0216, "theo": 9.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T15:00:53", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AIP270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 60.0, "iv": 0.9965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.013, "vega": 0.019, "theta": -0.0054, "rho": -0.0086, "theo": 0.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AIP270416C00012500", "bid": 5.6, "bid_size": 102.0, "ask": 9.1, "ask_size": 33.0, "iv": 0.733, "open_interest": 36.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0222, "vega": 0.0282, "theta": -0.0067, "rho": 0.0274, "theo": 7.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-30T12:00:33", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AIP270416P00012500", "bid": 0.4, "bid_size": 77.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.8986, "open_interest": 30.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0213, "vega": 0.0284, "theta": -0.0074, "rho": -0.0149, "theo": 1.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T11:11:52", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "AIP270416C00015000", "bid": 4.6, "bid_size": 79.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.8317, "open_interest": 2.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.0302, "vega": 0.038, "theta": -0.009, "rho": 0.0302, "theo": 5.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.53, "last_trade_time": "2026-10-19T10:52:21", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "AIP270416P00015000", "bid": 1.4, "bid_size": 52.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.9067, "open_interest": 17.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0296, "vega": 0.038, "theta": -0.0095, "rho": -0.024, "theo": 1.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T15:23:42", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "AIP270416C00017500", "bid": 3.1, "bid_size": 201.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0355, "vega": 0.045, "theta": -0.0109, "rho": 0.0297, "theo": 4.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "AIP270416P00017500", "bid": 2.8, "bid_size": 42.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.818, "open_interest": 1.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0353, "vega": 0.045, "theta": -0.0111, "rho": -0.0345, "theo": 2.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-16T14:36:35", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AIP270416C00020000", "bid": 3.4, "bid_size": 145.0, "ask": 4.2, "ask_size": 48.0, "iv": 0.8374, "open_interest": 8.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.0378, "vega": 0.0487, "theta": -0.0121, "rho": 0.0277, "theo": 3.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:27:42", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "AIP270416P00020000", "bid": 3.7, "bid_size": 138.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.7667, "open_interest": 24.0, "volume": 2.0, "delta": -0.4177, "gamma": 0.0379, "vega": 0.0487, "theta": -0.012, "rho": -0.0448, "theo": 4.464, "change": -1.28, "open": 3.7, "high": 4.32, "low": 3.7, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-09T12:14:50", "percent_change": -22.8571, "prev_day_close": 5.60000014305115}, {"option": "AIP270416C00022500", "bid": 2.05, "bid_size": 223.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.8217, "open_interest": 6.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.0378, "vega": 0.0496, "theta": -0.0126, "rho": 0.0249, "theo": 2.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-27T15:07:08", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "AIP270416P00022500", "bid": 5.7, "bid_size": 36.0, "ask": 6.9, "ask_size": 46.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0382, "vega": 0.0495, "theta": -0.0123, "rho": -0.0541, "theo": 6.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AIP270416C00025000", "bid": 1.45, "bid_size": 140.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.8475, "open_interest": 7.0, "volume": 0.0, "delta": 0.415, "gamma": 0.0363, "vega": 0.0486, "theta": -0.0126, "rho": 0.0221, "theo": 2.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T12:25:38", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "AIP270416P00025000", "bid": 6.6, "bid_size": 79.0, "ask": 9.0, "ask_size": 59.0, "iv": 0.7742, "open_interest": 22.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0371, "vega": 0.0485, "theta": -0.012, "rho": -0.0619, "theo": 8.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-10-26T12:20:21", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "AIP270416C00030000", "bid": 0.85, "bid_size": 132.0, "ask": 2.55, "ask_size": 60.0, "iv": 0.8839, "open_interest": 19.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.0317, "vega": 0.0437, "theta": -0.0117, "rho": 0.0171, "theo": 1.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T12:25:38", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "AIP270416P00030000", "bid": 11.4, "bid_size": 60.0, "ask": 13.8, "ask_size": 60.0, "iv": 0.9353, "open_interest": 10.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0331, "vega": 0.0434, "theta": -0.0107, "rho": -0.0733, "theo": 12.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.74, "last_trade_time": "2026-08-24T15:33:13", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "AIP270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 50.0, "iv": 0.7454, "open_interest": 8.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0267, "vega": 0.0378, "theta": -0.0104, "rho": 0.0132, "theo": 1.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:41:32", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "AIP270416P00035000", "bid": 15.8, "bid_size": 51.0, "ask": 18.2, "ask_size": 56.0, "iv": 0.9488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0287, "vega": 0.0369, "theta": -0.0089, "rho": -0.0785, "theo": 16.7487, "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": 18.1499996185303}, {"option": "AIP270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.794, "open_interest": 18.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0222, "vega": 0.032, "theta": -0.0089, "rho": 0.0102, "theo": 0.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T11:54:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AIP270416P00040000", "bid": 20.4, "bid_size": 76.0, "ask": 23.0, "ask_size": 35.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0248, "vega": 0.0303, "theta": -0.007, "rho": -0.0787, "theo": 21.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "AIP280121C00002500", "bid": 14.5, "bid_size": 67.0, "ask": 19.0, "ask_size": 20.0, "iv": 1.023, "open_interest": 34.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0016, "vega": 0.0094, "theta": 0.0, "rho": 0.0134, "theo": 17.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-11-05T11:57:38", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "AIP280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 188.0, "iv": 1.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0014, "vega": 0.0095, "theta": -0.0016, "rho": -0.0086, "theo": 0.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AIP280121C00005000", "bid": 12.5, "bid_size": 80.0, "ask": 16.2, "ask_size": 20.0, "iv": 0.7215, "open_interest": 8.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0039, "vega": 0.0183, "theta": -0.0006, "rho": 0.0314, "theo": 14.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-10-15T14:41:37", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AIP280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1275.0, "iv": 2.0363, "open_interest": 32.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0037, "vega": 0.0182, "theta": -0.0022, "rho": -0.0154, "theo": 0.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:30:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AIP280121C00007500", "bid": 10.5, "bid_size": 361.0, "ask": 14.5, "ask_size": 139.0, "iv": 0.8071, "open_interest": 300.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.007, "vega": 0.0287, "theta": -0.0016, "rho": 0.049, "theo": 12.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-07T09:38:57", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AIP280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 330.0, "iv": 1.4274, "open_interest": 19.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0069, "vega": 0.0286, "theta": -0.003, "rho": -0.0253, "theo": 1.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T14:26:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AIP280121C00010000", "bid": 9.0, "bid_size": 337.0, "ask": 12.2, "ask_size": 77.0, "iv": 0.7395, "open_interest": 142.0, "volume": 1.0, "delta": 0.8766, "gamma": 0.0106, "vega": 0.0404, "theta": -0.0027, "rho": 0.0622, "theo": 11.1096, "change": 2.0, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T15:47:26", "percent_change": 21.0526, "prev_day_close": 9.5}, {"option": "AIP280121P00010000", "bid": 0.55, "bid_size": 87.0, "ask": 5.0, "ask_size": 249.0, "iv": 1.1429, "open_interest": 17.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0106, "vega": 0.0405, "theta": -0.0039, "rho": -0.0396, "theo": 1.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T10:42:19", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "AIP280121C00012500", "bid": 7.5, "bid_size": 65.0, "ask": 11.5, "ask_size": 36.0, "iv": 0.8114, "open_interest": 11.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0139, "vega": 0.0519, "theta": -0.0038, "rho": 0.0697, "theo": 9.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.78, "last_trade_time": "2026-10-02T14:48:25", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AIP280121P00012500", "bid": 1.4, "bid_size": 203.0, "ask": 5.0, "ask_size": 193.0, "iv": 0.9618, "open_interest": 109.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0143, "vega": 0.0522, "theta": -0.0048, "rho": -0.0576, "theo": 2.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-28T09:30:16", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "AIP280121C00015000", "bid": 6.5, "bid_size": 127.0, "ask": 10.5, "ask_size": 72.0, "iv": 0.8381, "open_interest": 90.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0166, "vega": 0.0615, "theta": -0.0049, "rho": 0.0726, "theo": 8.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-23T13:41:43", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AIP280121P00015000", "bid": 1.85, "bid_size": 121.0, "ask": 6.5, "ask_size": 206.0, "iv": 0.8978, "open_interest": 27.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0173, "vega": 0.062, "theta": -0.0057, "rho": -0.0771, "theo": 3.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-10-16T14:36:35", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AIP280121C00017500", "bid": 5.5, "bid_size": 87.0, "ask": 9.5, "ask_size": 71.0, "iv": 0.8333, "open_interest": 33.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0185, "vega": 0.0689, "theta": -0.0057, "rho": 0.0729, "theo": 7.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T11:31:26", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AIP280121P00017500", "bid": 4.7, "bid_size": 67.0, "ask": 5.7, "ask_size": 95.0, "iv": 0.833, "open_interest": 37.0, "volume": 2.0, "delta": -0.2753, "gamma": 0.0195, "vega": 0.0695, "theta": -0.0063, "rho": -0.0967, "theo": 5.2277, "change": -1.25, "open": 5.4, "high": 5.4, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:20:47", "percent_change": -19.685, "prev_day_close": 6.34999990463257}, {"option": "AIP280121C00020000", "bid": 6.1, "bid_size": 76.0, "ask": 7.7, "ask_size": 37.0, "iv": 0.8642, "open_interest": 66.0, "volume": 5.0, "delta": 0.6719, "gamma": 0.0198, "vega": 0.0743, "theta": -0.0064, "rho": 0.0717, "theo": 6.737, "change": 0.25, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T10:09:06", "percent_change": 3.93701, "prev_day_close": 6.35000014305115}, {"option": "AIP280121P00020000", "bid": 5.6, "bid_size": 82.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.8165, "open_interest": 16.0, "volume": 2.0, "delta": -0.3266, "gamma": 0.0212, "vega": 0.0748, "theta": -0.0068, "rho": -0.1153, "theo": 6.8433, "change": -0.83, "open": 6.0, "high": 6.67, "low": 6.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-11-09T12:14:50", "percent_change": -11.0667, "prev_day_close": 7.5}, {"option": "AIP280121C00022500", "bid": 4.5, "bid_size": 78.0, "ask": 8.0, "ask_size": 70.0, "iv": 0.8706, "open_interest": 11.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0207, "vega": 0.078, "theta": -0.0069, "rho": 0.0697, "theo": 6.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-15T14:34:19", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AIP280121P00022500", "bid": 6.8, "bid_size": 78.0, "ask": 11.0, "ask_size": 47.0, "iv": 0.888, "open_interest": 42.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.0224, "vega": 0.0784, "theta": -0.0072, "rho": -0.1325, "theo": 8.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-10-05T11:49:19", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AIP280121C00025000", "bid": 4.4, "bid_size": 96.0, "ask": 6.2, "ask_size": 27.0, "iv": 0.828, "open_interest": 30.0, "volume": 1.0, "delta": 0.5872, "gamma": 0.0212, "vega": 0.0805, "theta": -0.0072, "rho": 0.0672, "theo": 5.5198, "change": 0.2, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:27:38", "percent_change": 4.0, "prev_day_close": 5.0}, {"option": "AIP280121P00025000", "bid": 8.6, "bid_size": 78.0, "ask": 12.5, "ask_size": 47.0, "iv": 0.8673, "open_interest": 25.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0232, "vega": 0.0805, "theta": -0.0074, "rho": -0.148, "theo": 10.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-10-23T12:54:49", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AIP280121C00030000", "bid": 3.0, "bid_size": 139.0, "ask": 5.9, "ask_size": 44.0, "iv": 0.8462, "open_interest": 55.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.0214, "vega": 0.0826, "theta": -0.0077, "rho": 0.062, "theo": 4.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-28T12:54:30", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "AIP280121P00030000", "bid": 12.5, "bid_size": 80.0, "ask": 16.5, "ask_size": 66.0, "iv": 0.8779, "open_interest": 58.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0242, "vega": 0.0816, "theta": -0.0075, "rho": -0.1732, "theo": 14.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-15T11:38:47", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "AIP280121C00035000", "bid": 2.05, "bid_size": 34.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.9215, "open_interest": 133.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.021, "vega": 0.0823, "theta": -0.0078, "rho": 0.0569, "theo": 3.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-05T15:31:17", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "AIP280121P00035000", "bid": 16.7, "bid_size": 46.0, "ask": 20.5, "ask_size": 46.0, "iv": 0.8762, "open_interest": 3.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0246, "vega": 0.0799, "theta": -0.0074, "rho": -0.1924, "theo": 18.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.16, "last_trade_time": "2026-10-26T12:16:25", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AIP280121C00040000", "bid": 1.45, "bid_size": 111.0, "ask": 5.0, "ask_size": 61.0, "iv": 0.8648, "open_interest": 45.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0204, "vega": 0.0808, "theta": -0.0078, "rho": 0.0523, "theo": 3.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:16:14", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "AIP280121P00040000", "bid": 21.1, "bid_size": 46.0, "ask": 24.5, "ask_size": 41.0, "iv": 0.8625, "open_interest": 3.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0247, "vega": 0.0763, "theta": -0.0071, "rho": -0.2038, "theo": 23.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-10-15T14:42:07", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "AIP280121C00045000", "bid": 1.1, "bid_size": 139.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.9047, "open_interest": 98.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0196, "vega": 0.0785, "theta": -0.0077, "rho": 0.0481, "theo": 2.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T12:41:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AIP280121P00045000", "bid": 25.6, "bid_size": 64.0, "ask": 29.0, "ask_size": 38.0, "iv": 0.8689, "open_interest": 3.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0247, "vega": 0.0715, "theta": -0.0067, "rho": -0.2075, "theo": 27.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.26, "last_trade_time": "2026-08-25T13:55:51", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "AIP280121C00050000", "bid": 1.05, "bid_size": 129.0, "ask": 5.0, "ask_size": 68.0, "iv": 0.9546, "open_interest": 61.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0188, "vega": 0.0758, "theta": -0.0075, "rho": 0.0442, "theo": 2.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:16:14", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AIP280121P00050000", "bid": 30.2, "bid_size": 76.0, "ask": 34.0, "ask_size": 40.0, "iv": 0.9048, "open_interest": 3.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0247, "vega": 0.0662, "theta": -0.0064, "rho": -0.2123, "theo": 32.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.74, "last_trade_time": "2026-09-30T15:36:39", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "AIP280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.9314, "open_interest": 53.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0179, "vega": 0.0729, "theta": -0.0073, "rho": 0.0409, "theo": 2.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-20T10:34:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AIP280121P00055000", "bid": 35.0, "bid_size": 76.0, "ask": 38.5, "ask_size": 40.0, "iv": 0.9075, "open_interest": 2.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0246, "vega": 0.0601, "theta": -0.0059, "rho": -0.2024, "theo": 36.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.8, "last_trade_time": "2026-07-13T10:42:38", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "AIP280121C00060000", "bid": 0.1, "bid_size": 1111.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.9787, "open_interest": 17.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0171, "vega": 0.07, "theta": -0.007, "rho": 0.0378, "theo": 2.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T09:39:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AIP280121P00060000", "bid": 39.8, "bid_size": 76.0, "ask": 43.5, "ask_size": 40.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0244, "vega": 0.0528, "theta": -0.0054, "rho": -0.1911, "theo": 41.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "AIP280121C00065000", "bid": 0.1, "bid_size": 1111.0, "ask": 5.0, "ask_size": 131.0, "iv": 1.0151, "open_interest": 1.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0163, "vega": 0.067, "theta": -0.0068, "rho": 0.0351, "theo": 1.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-09-04T13:41:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AIP280121P00065000", "bid": 44.5, "bid_size": 76.0, "ask": 48.0, "ask_size": 37.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0247, "vega": 0.0483, "theta": -0.005, "rho": -0.1896, "theo": 46.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "AIP280121C00070000", "bid": 0.9, "bid_size": 59.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.8995, "open_interest": 29.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0155, "vega": 0.0642, "theta": -0.0066, "rho": 0.0327, "theo": 1.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:48:18", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "AIP280121P00070000", "bid": 49.5, "bid_size": 76.0, "ask": 53.0, "ask_size": 37.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0243, "vega": 0.0394, "theta": -0.0044, "rho": -0.1556, "theo": 51.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}], "symbol": "AIP", "security_type": "stock", "exchange_id": 2, "current_price": 19.21, "price_change": 1.4, "price_change_percent": 7.8652, "bid": 19.0, "ask": 19.3, "bid_size": 1000, "ask_size": 200, "open": 17.84, "high": 19.47, "low": 17.8, "close": 19.2, "prev_day_close": 17.8, "volume": 778754, "iv30": 79.701, "iv30_change": -9.833, "iv30_change_percent": -10.9824, "seqno": 10403626857, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AIP"}