{"timestamp": "2026-11-10 04:17:58", "data": {"options": [{"option": "AIRG261120C00002500", "bid": 1.4, "bid_size": 194.0, "ask": 2.25, "ask_size": 83.0, "iv": 1.7786, "open_interest": 15.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0551, "vega": 0.0006, "theta": -0.0046, "rho": 0.0008, "theo": 1.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-06T15:12:46", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "AIRG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.9519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0552, "vega": 0.0006, "theta": -0.0049, "rho": -0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AIRG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 83.0, "iv": 1.1573, "open_interest": 223.0, "volume": 80.0, "delta": 0.2298, "gamma": 0.3967, "vega": 0.0023, "theta": -0.0105, "rho": 0.0003, "theo": 0.0924, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:14:42", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "AIRG261120P00005000", "bid": 0.55, "bid_size": 156.0, "ask": 1.3, "ask_size": 143.0, "iv": 1.5814, "open_interest": 11.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.4002, "vega": 0.0022, "theta": -0.0105, "rho": -0.001, "theo": 0.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-01T11:44:27", "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "AIRG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.7763, "open_interest": 128.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0665, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:45:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AIRG261120P00007500", "bid": 2.55, "bid_size": 156.0, "ask": 4.4, "ask_size": 96.0, "iv": 3.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0696, "vega": 0.0005, "theta": -0.0041, "rho": -0.0008, "theo": 3.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-06T09:30:00", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AIRG261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 629.0, "iv": 6.3474, "open_interest": 12.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0252, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIRG261120P00010000", "bid": 5.0, "bid_size": 156.0, "ask": 6.9, "ask_size": 96.0, "iv": 4.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0275, "vega": 0.0001, "theta": -0.0019, "rho": -0.0004, "theo": 5.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AIRG261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 643.0, "iv": 7.0417, "open_interest": 20.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0132, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:14:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIRG261120P00012500", "bid": 7.5, "bid_size": 156.0, "ask": 9.3, "ask_size": 96.0, "iv": 4.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0095, "vega": 0.0, "theta": -0.0011, "rho": -0.0001, "theo": 8.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "AIRG261218C00002500", "bid": 1.3, "bid_size": 156.0, "ask": 2.05, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0731, "vega": 0.0021, "theta": -0.0036, "rho": 0.0023, "theo": 1.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "AIRG261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1923.0, "iv": 2.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0735, "vega": 0.0021, "theta": -0.0038, "rho": -0.0004, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 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": "AIRG261218C00005000", "bid": 0.15, "bid_size": 15.0, "ask": 0.35, "ask_size": 79.0, "iv": 0.8389, "open_interest": 0.0, "volume": 100.0, "delta": 0.3493, "gamma": 0.3313, "vega": 0.0052, "theta": -0.0053, "rho": 0.0014, "theo": 0.2266, "change": -0.105, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:03:21", "percent_change": -28.0, "prev_day_close": 0.375}, {"option": "AIRG261218P00005000", "bid": 0.6, "bid_size": 157.0, "ask": 1.35, "ask_size": 130.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.3421, "vega": 0.0051, "theta": -0.0054, "rho": -0.0028, "theo": 0.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "AIRG261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 62.0, "iv": 1.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.1265, "vega": 0.0033, "theta": -0.0056, "rho": 0.0006, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 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": "AIRG261218P00007500", "bid": 2.55, "bid_size": 156.0, "ask": 4.1, "ask_size": 96.0, "iv": 1.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.1323, "vega": 0.003, "theta": -0.0055, "rho": -0.0037, "theo": 3.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AIRG270219C00002500", "bid": 1.4, "bid_size": 155.0, "ask": 2.15, "ask_size": 79.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0718, "vega": 0.0044, "theta": -0.0022, "rho": 0.0051, "theo": 2.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-10T11:38:24", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "AIRG270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1574.0, "iv": 1.5489, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0723, "vega": 0.0044, "theta": -0.0025, "rho": -0.0018, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AIRG270219C00005000", "bid": 0.05, "bid_size": 2353.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.6523, "open_interest": 318.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.2191, "vega": 0.0091, "theta": -0.0035, "rho": 0.0042, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:36:10", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "AIRG270219P00005000", "bid": 0.85, "bid_size": 111.0, "ask": 1.6, "ask_size": 97.0, "iv": 0.9064, "open_interest": 1.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.2263, "vega": 0.009, "theta": -0.0035, "rho": -0.0072, "theo": 1.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "AIRG270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1506.0, "iv": 1.1869, "open_interest": 139.0, "volume": 0.0, "delta": 0.264, "gamma": 0.1316, "vega": 0.0074, "theta": -0.0039, "rho": 0.0023, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T10:29:27", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AIRG270219P00007500", "bid": 2.9, "bid_size": 155.0, "ask": 4.0, "ask_size": 95.0, "iv": 1.1413, "open_interest": 2.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.1395, "vega": 0.0071, "theta": -0.0037, "rho": -0.0105, "theo": 3.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T12:57:52", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AIRG270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1542.0, "iv": 1.4936, "open_interest": 2.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0942, "vega": 0.0064, "theta": -0.004, "rho": 0.0017, "theo": 0.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-20T09:49:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AIRG270219P00010000", "bid": 5.2, "bid_size": 156.0, "ask": 6.7, "ask_size": 96.0, "iv": 1.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.1025, "vega": 0.0058, "theta": -0.0035, "rho": -0.0122, "theo": 5.8476, "change": 0.0, "open": 0.0, "high": 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": "AIRG270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1612.0, "iv": 1.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0755, "vega": 0.0057, "theta": -0.004, "rho": 0.0014, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 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": "AIRG270219P00012500", "bid": 7.7, "bid_size": 156.0, "ask": 9.2, "ask_size": 96.0, "iv": 1.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0844, "vega": 0.005, "theta": -0.0033, "rho": -0.0132, "theo": 8.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AIRG270521C00002500", "bid": 1.6, "bid_size": 148.0, "ask": 2.3, "ask_size": 83.0, "iv": 0.8213, "open_interest": 4.0, "volume": 4.0, "delta": 0.8719, "gamma": 0.0789, "vega": 0.006, "theta": -0.0012, "rho": 0.0062, "theo": 1.9731, "change": 0.675, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:55:02", "percent_change": 47.3684, "prev_day_close": 1.42499998211861}, {"option": "AIRG270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1585.0, "iv": 1.1131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0726, "vega": 0.0061, "theta": -0.0013, "rho": -0.0035, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AIRG270521C00005000", "bid": 0.2, "bid_size": 1258.0, "ask": 1.0, "ask_size": 676.0, "iv": 0.6964, "open_interest": 216.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.1792, "vega": 0.0122, "theta": -0.0022, "rho": 0.0067, "theo": 0.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:38:27", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "AIRG270521P00005000", "bid": 0.95, "bid_size": 111.0, "ask": 1.7, "ask_size": 163.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.1807, "vega": 0.0122, "theta": -0.0021, "rho": -0.0146, "theo": 1.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AIRG270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 968.0, "iv": 0.8691, "open_interest": 76.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.1251, "vega": 0.0094, "theta": -0.0018, "rho": 0.0036, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:13:33", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AIRG270521P00007500", "bid": 2.9, "bid_size": 156.0, "ask": 4.0, "ask_size": 96.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.1352, "vega": 0.0092, "theta": -0.0016, "rho": -0.0208, "theo": 3.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AIRG270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2258.0, "iv": 1.0363, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0824, "vega": 0.0068, "theta": -0.0014, "rho": 0.0022, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AIRG270521P00010000", "bid": 5.2, "bid_size": 156.0, "ask": 6.7, "ask_size": 96.0, "iv": 1.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.099, "vega": 0.0062, "theta": -0.001, "rho": -0.0204, "theo": 5.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}], "symbol": "AIRG", "security_type": "stock", "exchange_id": 2, "current_price": 4.34, "price_change": 0.27, "price_change_percent": 6.6832, "bid": 4.05, "ask": 4.34, "bid_size": 200, "ask_size": 100, "open": 4.06, "high": 4.3599, "low": 4.03, "close": 4.31, "prev_day_close": 4.04, "volume": 65724, "iv30": 77.317, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415062469, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AIRG"}