{"timestamp": "2026-11-09 23:06:21", "data": {"options": [{"option": "AIRJ261120C00001000", "bid": 1.05, "bid_size": 606.0, "ask": 2.2, "ask_size": 243.0, "iv": 4.1612, "open_interest": 125.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0452, "vega": 0.0003, "theta": -0.0046, "rho": 0.0003, "theo": 1.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T15:58:12", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "AIRJ261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.5286, "open_interest": 11.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0452, "vega": 0.0003, "theta": -0.0048, "rho": 0.0, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-31T10:47:25", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AIRJ261120C00002000", "bid": 0.1, "bid_size": 885.0, "ask": 1.0, "ask_size": 137.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.3141, "vega": 0.0011, "theta": -0.0085, "rho": 0.0005, "theo": 0.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:54:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIRJ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 2.3568, "open_interest": 33.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.3144, "vega": 0.0011, "theta": -0.0086, "rho": -0.0002, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AIRJ261120C00003000", "bid": 0.1, "bid_size": 26.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.6508, "open_interest": 192.0, "volume": 67.0, "delta": 0.3233, "gamma": 0.542, "vega": 0.0016, "theta": -0.0109, "rho": 0.0002, "theo": 0.1209, "change": 0.08, "open": 0.15, "high": 0.18, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:07:00", "percent_change": 80.0, "prev_day_close": 0.100000003352761}, {"option": "AIRJ261120P00003000", "bid": 0.2, "bid_size": 1004.0, "ask": 1.15, "ask_size": 601.0, "iv": 2.2532, "open_interest": 235.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.5434, "vega": 0.0016, "theta": -0.0108, "rho": -0.0006, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:28:27", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "AIRJ261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.6538, "open_interest": 529.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.2355, "vega": 0.0009, "theta": -0.0072, "rho": 0.0001, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:59:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AIRJ261120P00004000", "bid": 1.25, "bid_size": 991.0, "ask": 1.95, "ask_size": 758.0, "iv": 2.9771, "open_interest": 408.0, "volume": 1.0, "delta": -0.8832, "gamma": 0.2374, "vega": 0.0009, "theta": -0.0071, "rho": -0.0008, "theo": 1.4629, "change": -0.325, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:55:37", "percent_change": -18.3099, "prev_day_close": 1.77499997615814}, {"option": "AIRJ261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.2423, "open_interest": 1356.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.1197, "vega": 0.0005, "theta": -0.0048, "rho": 0.0, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:08:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AIRJ261120P00005000", "bid": 2.1, "bid_size": 127.0, "ask": 3.8, "ask_size": 53.0, "iv": 5.8735, "open_interest": 42.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.1222, "vega": 0.0005, "theta": -0.0046, "rho": -0.0008, "theo": 2.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T15:27:00", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "AIRJ261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 3.0827, "open_interest": 468.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0696, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:30:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AIRJ261120P00006000", "bid": 3.0, "bid_size": 342.0, "ask": 5.6, "ask_size": 6.0, "iv": 8.462, "open_interest": 80.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0721, "vega": 0.0003, "theta": -0.003, "rho": -0.0007, "theo": 3.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:39:26", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "AIRJ261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 4.0501, "open_interest": 210.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0442, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:00:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AIRJ261120P00007000", "bid": 4.0, "bid_size": 88.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0474, "vega": 0.0002, "theta": -0.002, "rho": -0.0006, "theo": 4.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AIRJ261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 4.1234, "open_interest": 88.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0298, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AIRJ261120P00008000", "bid": 5.0, "bid_size": 90.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.034, "vega": 0.0001, "theta": -0.0012, "rho": -0.0005, "theo": 5.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AIRJ261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1822.0, "iv": 7.536, "open_interest": 414.0, "volume": 0.0, "delta": 0.01, "gamma": 0.021, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-26T10:04:12", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AIRJ261120P00009000", "bid": 6.0, "bid_size": 88.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0227, "vega": 0.0, "theta": -0.0007, "rho": -0.0003, "theo": 6.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AIRJ261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1893.0, "iv": 3.8429, "open_interest": 753.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0153, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:58:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AIRJ261120P00010000", "bid": 7.0, "bid_size": 88.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0135, "vega": 0.0, "theta": -0.0004, "rho": -0.0001, "theo": 7.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "AIRJ261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 507.0, "iv": 8.0908, "open_interest": 12.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0115, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:28:51", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AIRJ261120P00011000", "bid": 8.0, "bid_size": 88.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0062, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 8.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "AIRJ261218C00001000", "bid": 1.0, "bid_size": 90.0, "ask": 1.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0562, "vega": 0.0012, "theta": -0.0045, "rho": 0.0006, "theo": 1.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:20:07", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "AIRJ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0543, "vega": 0.0012, "theta": -0.0045, "rho": -0.0003, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 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": "AIRJ261218C00002000", "bid": 0.15, "bid_size": 449.0, "ask": 1.2, "ask_size": 201.0, "iv": 1.0793, "open_interest": 15.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.229, "vega": 0.0025, "theta": -0.0052, "rho": 0.001, "theo": 0.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:11:10", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "AIRJ261218P00002000", "bid": 0.05, "bid_size": 34.0, "ask": 2.3, "ask_size": 11.0, "iv": 5.5539, "open_interest": 56.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.2255, "vega": 0.0025, "theta": -0.0051, "rho": -0.0009, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:46:05", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "AIRJ261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1653.0, "iv": 1.8875, "open_interest": 59.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.3388, "vega": 0.0033, "theta": -0.0059, "rho": 0.0008, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:45:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AIRJ261218P00003000", "bid": 0.2, "bid_size": 493.0, "ask": 1.65, "ask_size": 2.0, "iv": 1.9317, "open_interest": 0.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.3372, "vega": 0.0033, "theta": -0.0058, "rho": -0.0022, "theo": 0.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "AIRJ261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 726.0, "iv": 1.5849, "open_interest": 645.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.2433, "vega": 0.0029, "theta": -0.0061, "rho": 0.0006, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T13:29:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AIRJ261218P00004000", "bid": 1.0, "bid_size": 132.0, "ask": 2.05, "ask_size": 11.0, "iv": 1.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.2438, "vega": 0.0029, "theta": -0.006, "rho": -0.0032, "theo": 1.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AIRJ261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1606.0, "iv": 2.5068, "open_interest": 1.0, "volume": 0.0, "delta": 0.221, "gamma": 0.1846, "vega": 0.0025, "theta": -0.006, "rho": 0.0004, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T11:52:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AIRJ261218P00005000", "bid": 2.0, "bid_size": 130.0, "ask": 4.6, "ask_size": 4.0, "iv": 4.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.1863, "vega": 0.0025, "theta": -0.0058, "rho": -0.0037, "theo": 2.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "AIRJ261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1887.0, "iv": 3.2236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.1488, "vega": 0.0022, "theta": -0.0057, "rho": 0.0003, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AIRJ261218P00006000", "bid": 2.95, "bid_size": 90.0, "ask": 5.6, "ask_size": 5.0, "iv": 4.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.1514, "vega": 0.0022, "theta": -0.0055, "rho": -0.0042, "theo": 3.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "AIRJ261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.8568, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.1248, "vega": 0.0019, "theta": -0.0054, "rho": 0.0003, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AIRJ261218P00007000", "bid": 4.0, "bid_size": 90.0, "ask": 6.6, "ask_size": 5.0, "iv": 4.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.1281, "vega": 0.0019, "theta": -0.0051, "rho": -0.0045, "theo": 4.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AIRJ270219C00001000", "bid": 0.9, "bid_size": 132.0, "ask": 2.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0522, "vega": 0.002, "theta": -0.0023, "rho": 0.0011, "theo": 1.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-10-06T12:04:59", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "AIRJ270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0474, "vega": 0.0021, "theta": -0.0023, "rho": -0.0011, "theo": 0.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-25T15:57:31", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AIRJ270219C00002000", "bid": 0.2, "bid_size": 1173.0, "ask": 1.3, "ask_size": 910.0, "iv": 0.8951, "open_interest": 299.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.1769, "vega": 0.0042, "theta": -0.0027, "rho": 0.0022, "theo": 0.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-30T14:25:50", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "AIRJ270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1953.0, "iv": 1.7948, "open_interest": 7.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.1691, "vega": 0.0042, "theta": -0.0026, "rho": -0.0027, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T10:53:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIRJ270219C00003000", "bid": 0.4, "bid_size": 1.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1415, "open_interest": 666.0, "volume": 312.0, "delta": 0.4928, "gamma": 0.2656, "vega": 0.0053, "theta": -0.0028, "rho": 0.0021, "theo": 0.4196, "change": 0.15, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:35:12", "percent_change": 50.0, "prev_day_close": 0.299999997019768}, {"option": "AIRJ270219P00003000", "bid": 0.7, "bid_size": 400.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.3319, "open_interest": 62.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.2609, "vega": 0.0053, "theta": -0.0027, "rho": -0.0056, "theo": 0.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T14:28:27", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "AIRJ270219C00004000", "bid": 0.2, "bid_size": 22.0, "ask": 0.3, "ask_size": 264.0, "iv": 1.1547, "open_interest": 515.0, "volume": 11.0, "delta": 0.3416, "gamma": 0.2204, "vega": 0.0049, "theta": -0.0029, "rho": 0.0016, "theo": 0.272, "change": 0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:54:20", "percent_change": 71.4286, "prev_day_close": 0.175000006332994}, {"option": "AIRJ270219P00004000", "bid": 1.4, "bid_size": 1.0, "ask": 3.6, "ask_size": 359.0, "iv": 2.7209, "open_interest": 106.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.2205, "vega": 0.0049, "theta": -0.0027, "rho": -0.0078, "theo": 1.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AIRJ270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.1119, "open_interest": 925.0, "volume": 2.0, "delta": 0.2662, "gamma": 0.1784, "vega": 0.0044, "theta": -0.0028, "rho": 0.0012, "theo": 0.2111, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:01:28", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "AIRJ270219P00005000", "bid": 2.45, "bid_size": 1.0, "ask": 2.95, "ask_size": 397.0, "iv": 1.4501, "open_interest": 143.0, "volume": 0.0, "delta": -0.711, "gamma": 0.1818, "vega": 0.0044, "theta": -0.0025, "rho": -0.0093, "theo": 2.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "AIRJ270219C00006000", "bid": 0.1, "bid_size": 38.0, "ask": 1.15, "ask_size": 1652.0, "iv": 1.2885, "open_interest": 1066.0, "volume": 4.0, "delta": 0.2206, "gamma": 0.1497, "vega": 0.004, "theta": -0.0028, "rho": 0.001, "theo": 0.1756, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T12:04:06", "percent_change": 4.0, "prev_day_close": 0.12500000372529}, {"option": "AIRJ270219P00006000", "bid": 2.85, "bid_size": 189.0, "ask": 4.7, "ask_size": 45.0, "iv": 1.8164, "open_interest": 17.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.1555, "vega": 0.004, "theta": -0.0024, "rho": -0.0104, "theo": 3.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-03T14:50:41", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "AIRJ270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2420.0, "iv": 1.9161, "open_interest": 126.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.1293, "vega": 0.0036, "theta": -0.0026, "rho": 0.0009, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-14T11:37:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AIRJ270219P00007000", "bid": 3.8, "bid_size": 187.0, "ask": 6.6, "ask_size": 24.0, "iv": 2.8065, "open_interest": 10.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.137, "vega": 0.0036, "theta": -0.0022, "rho": -0.0111, "theo": 4.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-13T15:24:39", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AIRJ270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2623.0, "iv": 2.3015, "open_interest": 517.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.1141, "vega": 0.0034, "theta": -0.0026, "rho": 0.0008, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T09:37:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AIRJ270219P00008000", "bid": 4.8, "bid_size": 125.0, "ask": 7.6, "ask_size": 4.0, "iv": 2.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.1236, "vega": 0.0033, "theta": -0.002, "rho": -0.0118, "theo": 5.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AIRJ270219C00009000", "bid": 0.05, "bid_size": 4.0, "ask": 0.95, "ask_size": 2455.0, "iv": 2.5115, "open_interest": 118.0, "volume": 0.0, "delta": 0.149, "gamma": 0.1023, "vega": 0.0031, "theta": -0.0024, "rho": 0.0007, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:32", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AIRJ270219P00009000", "bid": 5.8, "bid_size": 129.0, "ask": 8.6, "ask_size": 12.0, "iv": 3.0788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.1134, "vega": 0.0031, "theta": -0.0018, "rho": -0.012, "theo": 6.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AIRJ270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 343.0, "iv": 1.7329, "open_interest": 102.0, "volume": 1.0, "delta": 0.1348, "gamma": 0.0928, "vega": 0.0029, "theta": -0.0024, "rho": 0.0006, "theo": 0.1081, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:12:56", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "AIRJ270219P00010000", "bid": 6.8, "bid_size": 128.0, "ask": 9.6, "ask_size": 3.0, "iv": 3.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.1055, "vega": 0.0028, "theta": -0.0016, "rho": -0.0124, "theo": 7.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "AIRJ270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2266.0, "iv": 2.0291, "open_interest": 217.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.085, "vega": 0.0027, "theta": -0.0023, "rho": 0.0006, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:50:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AIRJ270219P00011000", "bid": 7.8, "bid_size": 128.0, "ask": 10.6, "ask_size": 3.0, "iv": 3.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0991, "vega": 0.0026, "theta": -0.0014, "rho": -0.0124, "theo": 8.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "AIRJ270521C00001000", "bid": 0.75, "bid_size": 117.0, "ask": 2.45, "ask_size": 58.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.043, "vega": 0.0028, "theta": -0.0016, "rho": 0.0017, "theo": 1.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AIRJ270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0369, "vega": 0.0028, "theta": -0.0015, "rho": -0.0026, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AIRJ270521C00002000", "bid": 0.4, "bid_size": 253.0, "ask": 1.9, "ask_size": 176.0, "iv": 1.3986, "open_interest": 20.0, "volume": 0.0, "delta": 0.746, "gamma": 0.1291, "vega": 0.0055, "theta": -0.0019, "rho": 0.0034, "theo": 1.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T13:59:09", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "AIRJ270521P00002000", "bid": 0.1, "bid_size": 2013.0, "ask": 1.3, "ask_size": 938.0, "iv": 1.5353, "open_interest": 3.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.1208, "vega": 0.0055, "theta": -0.0018, "rho": -0.0054, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-26T14:14:51", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AIRJ270521C00003000", "bid": 0.5, "bid_size": 890.0, "ask": 0.8, "ask_size": 32.0, "iv": 1.1292, "open_interest": 294.0, "volume": 2.0, "delta": 0.5516, "gamma": 0.1916, "vega": 0.0071, "theta": -0.002, "rho": 0.0036, "theo": 0.6106, "change": 0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:33:13", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "AIRJ270521P00003000", "bid": 0.3, "bid_size": 572.0, "ask": 3.3, "ask_size": 1.0, "iv": 2.1954, "open_interest": 6.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.1869, "vega": 0.0071, "theta": -0.0019, "rho": -0.0096, "theo": 1.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T14:06:11", "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "AIRJ270521C00004000", "bid": 0.25, "bid_size": 414.0, "ask": 0.6, "ask_size": 767.0, "iv": 1.248, "open_interest": 103.0, "volume": 311.0, "delta": 0.4194, "gamma": 0.1836, "vega": 0.0071, "theta": -0.002, "rho": 0.0031, "theo": 0.4225, "change": -0.45, "open": 0.45, "high": 0.5, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:29:37", "percent_change": -52.9412, "prev_day_close": 0.850000023841858}, {"option": "AIRJ270521P00004000", "bid": 1.0, "bid_size": 272.0, "ask": 3.7, "ask_size": 72.0, "iv": 1.7772, "open_interest": 2.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.1847, "vega": 0.0071, "theta": -0.0019, "rho": -0.0133, "theo": 1.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AIRJ270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.0392, "open_interest": 465.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.1629, "vega": 0.0067, "theta": -0.002, "rho": 0.0026, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AIRJ270521P00005000", "bid": 1.9, "bid_size": 278.0, "ask": 4.0, "ask_size": 27.0, "iv": 1.4306, "open_interest": 11.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.1685, "vega": 0.0067, "theta": -0.0018, "rho": -0.016, "theo": 2.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-13T10:21:23", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "AIRJ270521C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1793.0, "iv": 1.1773, "open_interest": 6.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.1449, "vega": 0.0063, "theta": -0.002, "rho": 0.0023, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-23T15:10:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AIRJ270521P00006000", "bid": 2.8, "bid_size": 158.0, "ask": 5.9, "ask_size": 1.0, "iv": 2.1554, "open_interest": 10.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.1543, "vega": 0.0063, "theta": -0.0017, "rho": -0.018, "theo": 3.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T14:59:35", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "AIRJ270521C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1854.0, "iv": 1.4477, "open_interest": 11.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.1305, "vega": 0.0059, "theta": -0.0019, "rho": 0.002, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T13:08:41", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AIRJ270521P00007000", "bid": 3.7, "bid_size": 146.0, "ask": 6.7, "ask_size": 6.0, "iv": 2.079, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.1432, "vega": 0.0059, "theta": -0.0016, "rho": -0.0196, "theo": 4.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AIRJ270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2157.0, "iv": 2.0806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.1189, "vega": 0.0056, "theta": -0.0019, "rho": 0.0018, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AIRJ270521P00008000", "bid": 4.8, "bid_size": 142.0, "ask": 7.7, "ask_size": 3.0, "iv": 2.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.1347, "vega": 0.0055, "theta": -0.0015, "rho": -0.0204, "theo": 5.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AIRJ290119C00002000", "bid": 1.15, "bid_size": 13.0, "ask": 1.85, "ask_size": 14.0, "iv": 1.2296, "open_interest": 59.0, "volume": 28.0, "delta": 0.7708, "gamma": 0.0606, "vega": 0.008, "theta": -0.0007, "rho": 0.0062, "theo": 1.524, "change": 0.4, "open": 1.55, "high": 1.8, "low": 1.5, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:31:29", "percent_change": 28.5714, "prev_day_close": 1.39999997615814}, {"option": "AIRJ290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 2.0234, "open_interest": 47.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0442, "vega": 0.0077, "theta": -0.0005, "rho": -0.0234, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T09:48:56", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AIRJ290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.6652, "open_interest": 244.0, "volume": 0.0, "delta": 0.4815, "gamma": 0.1043, "vega": 0.0129, "theta": -0.0008, "rho": 0.0093, "theo": 0.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T09:55:03", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "AIRJ290119P00005000", "bid": 1.0, "bid_size": 11.0, "ask": 6.0, "ask_size": 3.0, "iv": 1.1627, "open_interest": 15.0, "volume": 4.0, "delta": -0.3955, "gamma": 0.1142, "vega": 0.0129, "theta": -0.0005, "rho": -0.0529, "theo": 3.2111, "change": 0.1, "open": 3.29, "high": 3.29, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:14:59", "percent_change": 3.44827, "prev_day_close": 2.90000009536743}, {"option": "AIRJ290119C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 7.5993, "open_interest": 30.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.1005, "vega": 0.0128, "theta": -0.0007, "rho": 0.0086, "theo": 0.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T10:22:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AIRJ290119P00007000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.9637, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.1323, "vega": 0.0128, "theta": -0.0004, "rho": -0.0633, "theo": 4.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}], "symbol": "AIRJ", "security_type": "stock", "exchange_id": 2, "current_price": 2.61, "price_change": 0.2, "price_change_percent": 8.4034, "bid": 2.51, "ask": 2.67, "bid_size": 100, "ask_size": 100, "open": 2.41, "high": 2.66, "low": 2.35, "close": 2.58, "prev_day_close": 2.38, "volume": 1290464, "iv30": 135.563, "iv30_change": 15.103, "iv30_change_percent": 12.5378, "seqno": 10402926091, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "AIRJ"}