{"timestamp": "2026-11-10 02:19:22", "data": {"options": [{"option": "AIT261120C00160000", "bid": 135.9, "bid_size": 5.0, "ask": 139.2, "ask_size": 5.0, "iv": 1.6471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 137.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "AIT261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 2.1723, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-03-27T09:33:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIT261120C00165000", "bid": 130.9, "bid_size": 5.0, "ask": 134.2, "ask_size": 5.0, "iv": 1.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0136, "theo": 132.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.200000762939}, {"option": "AIT261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 2.0788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AIT261120C00170000", "bid": 125.9, "bid_size": 5.0, "ask": 129.2, "ask_size": 5.0, "iv": 1.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.014, "theo": 127.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "AIT261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AIT261120C00175000", "bid": 120.9, "bid_size": 5.0, "ask": 124.2, "ask_size": 5.0, "iv": 1.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0144, "theo": 122.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "AIT261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 2.0578, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-03-27T09:33:44", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AIT261120C00180000", "bid": 115.9, "bid_size": 5.0, "ask": 119.2, "ask_size": 5.0, "iv": 1.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 117.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.700000762939}, {"option": "AIT261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9661, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AIT261120C00185000", "bid": 110.9, "bid_size": 5.0, "ask": 114.2, "ask_size": 5.0, "iv": 1.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0152, "theo": 112.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "AIT261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.8767, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-04-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AIT261120C00190000", "bid": 105.9, "bid_size": 5.0, "ask": 109.2, "ask_size": 5.0, "iv": 1.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0156, "theo": 107.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "AIT261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.7894, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-04-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AIT261120C00195000", "bid": 100.9, "bid_size": 5.0, "ask": 104.2, "ask_size": 5.0, "iv": 1.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.016, "theo": 102.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "AIT261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 1.5872, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-01T13:56:57", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AIT261120C00200000", "bid": 95.8, "bid_size": 5.0, "ask": 99.5, "ask_size": 5.0, "iv": 1.1492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 97.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "AIT261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.508, "open_interest": 10.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "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": 1.27, "last_trade_time": "2026-05-08T13:19:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AIT261120C00210000", "bid": 85.8, "bid_size": 5.0, "ask": 89.5, "ask_size": 3.0, "iv": 1.0222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0172, "theo": 87.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "AIT261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 1.3543, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-05-26T13:36:06", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AIT261120C00220000", "bid": 75.8, "bid_size": 5.0, "ask": 79.5, "ask_size": 3.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0181, "theo": 77.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "AIT261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.1899, "open_interest": 10.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-06-10T14:14:30", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AIT261120C00230000", "bid": 65.9, "bid_size": 5.0, "ask": 69.6, "ask_size": 3.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.019, "theo": 67.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "AIT261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8126, "open_interest": 12.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0023, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-07-08T14:59:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AIT261120C00240000", "bid": 55.9, "bid_size": 5.0, "ask": 59.6, "ask_size": 3.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0199, "theo": 57.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "AIT261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.9088, "open_interest": 2.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0052, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AIT261120C00250000", "bid": 45.9, "bid_size": 5.0, "ask": 49.6, "ask_size": 6.0, "iv": 0.5863, "open_interest": 5.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0025, "theta": 0.0, "rho": 0.022, "theo": 47.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-03-25T11:51:57", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "AIT261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.7727, "open_interest": 32.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0122, "rho": -0.0005, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-07T10:02:06", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AIT261120C00260000", "bid": 36.0, "bid_size": 2.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.4353, "open_interest": 4.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0016, "vega": 0.0108, "theta": -0.0162, "rho": 0.0274, "theo": 37.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.1, "last_trade_time": "2026-05-07T11:16:35", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "AIT261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.6433, "open_interest": 15.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0021, "vega": 0.0205, "theta": -0.0288, "rho": -0.0015, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T09:37:53", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "AIT261120C00270000", "bid": 26.0, "bid_size": 2.0, "ask": 29.7, "ask_size": 5.0, "iv": 0.38, "open_interest": 3.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0054, "vega": 0.0408, "theta": -0.0631, "rho": 0.0462, "theo": 27.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.43, "last_trade_time": "2026-05-07T11:16:35", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "AIT261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.5121, "open_interest": 12.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0055, "vega": 0.0488, "theta": -0.0664, "rho": -0.0043, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T12:25:17", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AIT261120C00280000", "bid": 16.7, "bid_size": 5.0, "ask": 20.6, "ask_size": 6.0, "iv": 0.3439, "open_interest": 3.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0136, "vega": 0.1019, "theta": -0.1446, "rho": 0.0678, "theo": 18.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-05-14T10:38:59", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AIT261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.3873, "open_interest": 16.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0131, "vega": 0.1056, "theta": -0.1394, "rho": -0.0117, "theo": 0.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-27T15:42:14", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AIT261120C00290000", "bid": 9.4, "bid_size": 13.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0243, "vega": 0.1789, "theta": -0.2313, "rho": 0.067, "theo": 9.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "AIT261120P00290000", "bid": 1.45, "bid_size": 18.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.2999, "open_interest": 17.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0242, "vega": 0.18, "theta": -0.2317, "rho": -0.0269, "theo": 2.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T13:57:45", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "AIT261120C00300000", "bid": 3.9, "bid_size": 13.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.3362, "open_interest": 51.0, "volume": 1.0, "delta": 0.4315, "gamma": 0.028, "vega": 0.2028, "theta": -0.2544, "rho": 0.0439, "theo": 4.3224, "change": 2.925, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:37:15", "percent_change": 140.964, "prev_day_close": 2.07499997317791}, {"option": "AIT261120P00300000", "bid": 6.4, "bid_size": 11.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.3079, "open_interest": 6.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0283, "vega": 0.202, "theta": -0.2565, "rho": -0.0462, "theo": 7.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T13:57:45", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "AIT261120C00310000", "bid": 0.6, "bid_size": 11.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.3367, "open_interest": 18.0, "volume": 2.0, "delta": 0.198, "gamma": 0.0195, "vega": 0.1449, "theta": -0.1794, "rho": 0.0203, "theo": 1.5148, "change": 0.805, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T13:47:40", "percent_change": 58.5455, "prev_day_close": 1.37499995529652}, {"option": "AIT261120P00310000", "bid": 13.4, "bid_size": 5.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.3141, "open_interest": 15.0, "volume": 1.0, "delta": -0.8082, "gamma": 0.0195, "vega": 0.1414, "theta": -0.1786, "rho": -0.0582, "theo": 14.3851, "change": -12.01, "open": 16.04, "high": 16.04, "low": 16.04, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-11-09T11:47:58", "percent_change": -42.8164, "prev_day_close": 28.0500001907349}, {"option": "AIT261120C00320000", "bid": 0.1, "bid_size": 11.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.4058, "open_interest": 54.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0095, "vega": 0.0752, "theta": -0.0925, "rho": 0.0077, "theo": 0.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:20:12", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AIT261120P00320000", "bid": 22.2, "bid_size": 9.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.2555, "open_interest": 58.0, "volume": 9.0, "delta": -0.9297, "gamma": 0.0093, "vega": 0.0704, "theta": -0.088, "rho": -0.0583, "theo": 23.3973, "change": -13.9, "open": 23.69, "high": 23.7, "low": 23.69, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-11-09T15:50:46", "percent_change": -36.9681, "prev_day_close": 37.6000003814697}, {"option": "AIT261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.5313, "open_interest": 29.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0039, "vega": 0.0338, "theta": -0.0414, "rho": 0.0028, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T12:01:26", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AIT261120P00330000", "bid": 31.3, "bid_size": 10.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 42.0, "volume": 1.0, "delta": -0.9762, "gamma": 0.0037, "vega": 0.03, "theta": -0.0346, "rho": -0.0581, "theo": 33.0942, "change": -14.28, "open": 33.22, "high": 33.22, "low": 33.22, "tick": "up", "last_trade_price": 33.22, "last_trade_time": "2026-11-09T11:50:19", "percent_change": -30.0632, "prev_day_close": 47.5}, {"option": "AIT261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.5356, "open_interest": 119.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0016, "vega": 0.0145, "theta": -0.0177, "rho": 0.001, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-10-26T15:53:44", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AIT261120P00340000", "bid": 41.0, "bid_size": 10.0, "ask": 44.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0014, "vega": 0.0119, "theta": -0.0102, "rho": -0.0573, "theo": 43.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-10-28T09:34:53", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "AIT261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.624, "open_interest": 67.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0077, "rho": 0.0004, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T14:33:05", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AIT261120P00350000", "bid": 50.9, "bid_size": 3.0, "ask": 54.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0005, "vega": 0.0046, "theta": 0.0, "rho": -0.0584, "theo": 52.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-10-22T13:08:30", "percent_change": 0.0, "prev_day_close": 67.3000030517578}, {"option": "AIT261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.7959, "open_interest": 45.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0034, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:34:38", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AIT261120P00360000", "bid": 60.8, "bid_size": 5.0, "ask": 64.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": -0.0595, "theo": 62.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.5, "last_trade_time": "2026-10-27T09:30:41", "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "AIT261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.8779, "open_interest": 33.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0016, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-13T11:52:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AIT261120P00370000", "bid": 70.8, "bid_size": 5.0, "ask": 74.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": -0.061, "theo": 72.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-08-07T13:48:35", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "AIT261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.9559, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:52:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIT261120P00380000", "bid": 80.8, "bid_size": 5.0, "ask": 84.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.0625, "theo": 82.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-08-07T15:23:07", "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "AIT261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 1.0304, "open_interest": 9.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261120P00390000", "bid": 90.8, "bid_size": 5.0, "ask": 94.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0641, "theo": 92.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "AIT261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.1016, "open_interest": 13.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-02T12:39:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261120P00400000", "bid": 100.8, "bid_size": 5.0, "ask": 104.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0658, "theo": 102.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "AIT261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.17, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261120P00410000", "bid": 110.8, "bid_size": 5.0, "ask": 114.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0674, "theo": 112.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "AIT261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.2358, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261120P00420000", "bid": 120.8, "bid_size": 5.0, "ask": 124.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.069, "theo": 122.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.199996948242}, {"option": "AIT261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.2992, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261120P00430000", "bid": 130.8, "bid_size": 3.0, "ask": 134.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0707, "theo": 132.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "AIT261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.3604, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-08-17T15:58:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261120P00440000", "bid": 140.7, "bid_size": 4.0, "ask": 144.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0723, "theo": 142.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.25}, {"option": "AIT261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.4196, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261120P00450000", "bid": 150.7, "bid_size": 6.0, "ask": 154.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0739, "theo": 152.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.299995422363}, {"option": "AIT261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261120P00460000", "bid": 160.7, "bid_size": 6.0, "ask": 164.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0756, "theo": 162.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.299995422363}, {"option": "AIT261218C00195000", "bid": 101.2, "bid_size": 4.0, "ask": 104.9, "ask_size": 1.0, "iv": 0.6701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0007, "vega": 0.0438, "theta": -0.0247, "rho": 0.2114, "theo": 102.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "AIT261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0007, "vega": 0.0439, "theta": -0.0348, "rho": -0.0061, "theo": 0.4357, "change": 0.0, "open": 0.0, "high": 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": "AIT261218C00200000", "bid": 96.2, "bid_size": 4.0, "ask": 99.9, "ask_size": 4.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0008, "vega": 0.0488, "theta": -0.0277, "rho": 0.2161, "theo": 98.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6999969482422}, {"option": "AIT261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.8113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0008, "vega": 0.0489, "theta": -0.0374, "rho": -0.0069, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 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": "AIT261218C00210000", "bid": 86.3, "bid_size": 4.0, "ask": 90.0, "ask_size": 4.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0011, "vega": 0.0607, "theta": -0.0346, "rho": 0.2252, "theo": 88.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "AIT261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0011, "vega": 0.0609, "theta": -0.0433, "rho": -0.0089, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AIT261218C00220000", "bid": 76.4, "bid_size": 4.0, "ask": 80.1, "ask_size": 4.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0015, "vega": 0.0761, "theta": -0.0426, "rho": 0.2334, "theo": 78.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "AIT261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0015, "vega": 0.0762, "theta": -0.0504, "rho": -0.0116, "theo": 0.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AIT261218C00230000", "bid": 66.5, "bid_size": 1.0, "ask": 70.2, "ask_size": 4.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.002, "vega": 0.0961, "theta": -0.0519, "rho": 0.2405, "theo": 68.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "AIT261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.002, "vega": 0.0963, "theta": -0.0588, "rho": -0.0154, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AIT261218C00240000", "bid": 56.8, "bid_size": 5.0, "ask": 60.4, "ask_size": 5.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0028, "vega": 0.1219, "theta": -0.0629, "rho": 0.2459, "theo": 59.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "AIT261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0028, "vega": 0.1221, "theta": -0.0689, "rho": -0.0207, "theo": 1.262, "change": 0.0, "open": 0.0, "high": 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": "AIT261218C00250000", "bid": 47.1, "bid_size": 5.0, "ask": 50.8, "ask_size": 3.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0039, "vega": 0.1555, "theta": -0.0758, "rho": 0.2487, "theo": 49.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "AIT261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0039, "vega": 0.1559, "theta": -0.0809, "rho": -0.0282, "theo": 1.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "AIT261218C00260000", "bid": 37.9, "bid_size": 5.0, "ask": 41.1, "ask_size": 2.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0055, "vega": 0.1988, "theta": -0.0907, "rho": 0.2474, "theo": 40.1748, "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": 26.9499998092651}, {"option": "AIT261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.3633, "open_interest": 2.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0056, "vega": 0.1994, "theta": -0.0951, "rho": -0.0394, "theo": 2.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "AIT261218C00270000", "bid": 29.1, "bid_size": 5.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0077, "vega": 0.2528, "theta": -0.1073, "rho": 0.2396, "theo": 31.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AIT261218P00270000", "bid": 0.4, "bid_size": 3.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.3029, "open_interest": 7.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0078, "vega": 0.2538, "theta": -0.111, "rho": -0.0555, "theo": 3.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T10:13:29", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AIT261218C00280000", "bid": 21.2, "bid_size": 5.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0105, "vega": 0.3133, "theta": -0.1241, "rho": 0.2223, "theo": 22.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "AIT261218P00280000", "bid": 2.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.2997, "open_interest": 4.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0106, "vega": 0.3144, "theta": -0.1272, "rho": -0.0796, "theo": 4.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T12:48:24", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AIT261218C00290000", "bid": 14.6, "bid_size": 11.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.311, "open_interest": 1.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0132, "vega": 0.3666, "theta": -0.1372, "rho": 0.1923, "theo": 15.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-27T14:20:16", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AIT261218P00290000", "bid": 6.1, "bid_size": 14.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.2891, "open_interest": 1.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0134, "vega": 0.3677, "theta": -0.14, "rho": -0.1111, "theo": 7.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-26T11:24:48", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "AIT261218C00300000", "bid": 9.4, "bid_size": 10.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.3, "open_interest": 6.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.0144, "vega": 0.3869, "theta": -0.1411, "rho": 0.1521, "theo": 10.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-10-30T12:47:07", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AIT261218P00300000", "bid": 11.1, "bid_size": 6.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.2816, "open_interest": 1.0, "volume": 1.0, "delta": -0.5151, "gamma": 0.0147, "vega": 0.3857, "theta": -0.1438, "rho": -0.1451, "theo": 12.1649, "change": -8.65, "open": 13.15, "high": 13.15, "low": 13.15, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-09T11:47:58", "percent_change": -39.6789, "prev_day_close": 21.8000001907349}, {"option": "AIT261218C00310000", "bid": 4.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.2854, "open_interest": 12.0, "volume": 0.0, "delta": 0.3568, "gamma": 0.0133, "vega": 0.3624, "theta": -0.1337, "rho": 0.1114, "theo": 6.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T10:16:10", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "AIT261218P00310000", "bid": 15.8, "bid_size": 13.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0137, "vega": 0.3579, "theta": -0.1364, "rho": -0.1699, "theo": 18.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "AIT261218C00320000", "bid": 2.35, "bid_size": 12.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.2834, "open_interest": 6.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0109, "vega": 0.3116, "theta": -0.1194, "rho": 0.079, "theo": 4.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-30T12:47:07", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "AIT261218P00320000", "bid": 24.3, "bid_size": 5.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.2782, "open_interest": 0.0, "volume": 1.0, "delta": -0.7595, "gamma": 0.0113, "vega": 0.3009, "theta": -0.1221, "rho": -0.1766, "theo": 26.3248, "change": -12.7, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-11-09T11:50:19", "percent_change": -33.4211, "prev_day_close": 38.0}, {"option": "AIT261218C00330000", "bid": 0.7, "bid_size": 11.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0084, "vega": 0.2567, "theta": -0.1035, "rho": 0.0563, "theo": 2.8517, "change": 0.0, "open": 0.0, "high": 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": "AIT261218P00330000", "bid": 32.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.2689, "open_interest": 2.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0088, "vega": 0.2399, "theta": -0.1058, "rho": -0.1747, "theo": 35.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-10-27T09:34:43", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "AIT261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.3432, "open_interest": 3.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0064, "vega": 0.2089, "theta": -0.0888, "rho": 0.041, "theo": 2.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T12:53:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIT261218P00340000", "bid": 41.8, "bid_size": 2.0, "ask": 45.3, "ask_size": 2.0, "iv": 0.2902, "open_interest": 29.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0068, "vega": 0.1869, "theta": -0.09, "rho": -0.1644, "theo": 44.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-10-15T09:53:51", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "AIT261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0049, "vega": 0.17, "theta": -0.0761, "rho": 0.0305, "theo": 1.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIT261218P00350000", "bid": 51.3, "bid_size": 2.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.29, "open_interest": 24.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0051, "vega": 0.1434, "theta": -0.0753, "rho": -0.1507, "theo": 53.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.89, "last_trade_time": "2026-10-29T14:18:36", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "AIT261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0038, "vega": 0.1392, "theta": -0.0655, "rho": 0.0232, "theo": 1.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIT261218P00360000", "bid": 61.0, "bid_size": 4.0, "ask": 64.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0039, "vega": 0.1113, "theta": -0.0619, "rho": -0.136, "theo": 63.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "AIT261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.4686, "open_interest": 1.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.003, "vega": 0.115, "theta": -0.0566, "rho": 0.0181, "theo": 0.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AIT261218P00370000", "bid": 70.9, "bid_size": 4.0, "ask": 74.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.003, "vega": 0.0839, "theta": -0.0499, "rho": -0.1244, "theo": 73.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-10-27T09:30:41", "percent_change": 0.0, "prev_day_close": 87.1000022888184}, {"option": "AIT261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0024, "vega": 0.0959, "theta": -0.0492, "rho": 0.0143, "theo": 0.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AIT261218P00380000", "bid": 80.8, "bid_size": 4.0, "ask": 84.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0023, "vega": 0.0656, "theta": -0.0393, "rho": -0.1154, "theo": 83.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-10-27T09:30:41", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "AIT261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.547, "open_interest": 1.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0019, "vega": 0.0805, "theta": -0.043, "rho": 0.0115, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AIT261218P00390000", "bid": 90.8, "bid_size": 4.0, "ask": 94.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0017, "vega": 0.0495, "theta": -0.03, "rho": -0.1048, "theo": 93.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-10-27T09:30:41", "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "AIT261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0015, "vega": 0.0684, "theta": -0.0378, "rho": 0.0094, "theo": 0.4849, "change": 0.0, "open": 0.0, "high": 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": "AIT261218P00400000", "bid": 100.8, "bid_size": 4.0, "ask": 104.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0013, "vega": 0.0394, "theta": -0.0221, "rho": -0.0997, "theo": 103.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "AIT261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0013, "vega": 0.0583, "theta": -0.0334, "rho": 0.0078, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 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": "AIT261218P00410000", "bid": 110.8, "bid_size": 4.0, "ask": 114.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.001, "vega": 0.0291, "theta": -0.0152, "rho": -0.0926, "theo": 113.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "AIT261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.001, "vega": 0.0504, "theta": -0.0298, "rho": 0.0065, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 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": "AIT261218P00420000", "bid": 120.8, "bid_size": 4.0, "ask": 124.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0008, "vega": 0.0233, "theta": -0.0094, "rho": -0.0919, "theo": 122.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.199996948242}, {"option": "AIT261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0009, "vega": 0.0436, "theta": -0.0265, "rho": 0.0055, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AIT261218P00430000", "bid": 130.8, "bid_size": 1.0, "ask": 134.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0006, "vega": 0.0186, "theta": -0.0044, "rho": -0.09, "theo": 132.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.049995422363}, {"option": "AIT261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0007, "vega": 0.0379, "theta": -0.0237, "rho": 0.0046, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AIT261218P00440000", "bid": 140.7, "bid_size": 4.0, "ask": 144.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0005, "vega": 0.0133, "theta": -0.0002, "rho": -0.0853, "theo": 142.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.25}, {"option": "AIT261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0006, "vega": 0.0334, "theta": -0.0214, "rho": 0.004, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261218P00450000", "bid": 150.7, "bid_size": 4.0, "ask": 154.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0004, "vega": 0.0111, "theta": 0.0, "rho": -0.0855, "theo": 152.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.049995422363}, {"option": "AIT261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0005, "vega": 0.0294, "theta": -0.0193, "rho": 0.0034, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261218P00460000", "bid": 160.7, "bid_size": 4.0, "ask": 164.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0003, "vega": 0.009, "theta": 0.0, "rho": -0.0851, "theo": 162.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "AIT261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0005, "vega": 0.026, "theta": -0.0175, "rho": 0.003, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT261218P00470000", "bid": 170.7, "bid_size": 4.0, "ask": 174.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0002, "vega": 0.007, "theta": 0.0, "rho": -0.0832, "theo": 172.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.049995422363}, {"option": "AIT270219C00195000", "bid": 102.7, "bid_size": 4.0, "ask": 106.4, "ask_size": 4.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0007, "vega": 0.0731, "theta": 0.0, "rho": 0.5016, "theo": 104.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "AIT270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0007, "vega": 0.076, "theta": -0.0146, "rho": -0.0169, "theo": 0.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AIT270219C00200000", "bid": 97.8, "bid_size": 4.0, "ask": 101.5, "ask_size": 4.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0008, "vega": 0.0836, "theta": -0.0011, "rho": 0.5122, "theo": 99.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.96, "last_trade_time": "2026-09-24T13:55:19", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "AIT270219P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0009, "vega": 0.0878, "theta": -0.0165, "rho": -0.0201, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AIT270219C00210000", "bid": 87.8, "bid_size": 5.0, "ask": 91.7, "ask_size": 5.0, "iv": 0.3671, "open_interest": 1.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0012, "vega": 0.112, "theta": -0.0071, "rho": 0.5308, "theo": 89.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.1, "last_trade_time": "2026-07-14T09:30:03", "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "AIT270219P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0012, "vega": 0.117, "theta": -0.0211, "rho": -0.0285, "theo": 0.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AIT270219C00220000", "bid": 78.9, "bid_size": 10.0, "ask": 82.1, "ask_size": 6.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0016, "vega": 0.15, "theta": -0.0142, "rho": 0.5462, "theo": 80.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3000030517578}, {"option": "AIT270219P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.4085, "open_interest": 2.0, "volume": 1.0, "delta": -0.0463, "gamma": 0.0017, "vega": 0.1548, "theta": -0.0268, "rho": -0.0402, "theo": 1.157, "change": -1.35, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -55.102, "prev_day_close": 2.45000004768372}, {"option": "AIT270219C00230000", "bid": 69.1, "bid_size": 10.0, "ask": 72.7, "ask_size": 10.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0022, "vega": 0.1976, "theta": -0.0224, "rho": 0.5571, "theo": 70.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "AIT270219P00230000", "bid": 0.1, "bid_size": 10.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.3513, "open_interest": 9.0, "volume": 1.0, "delta": -0.0652, "gamma": 0.0023, "vega": 0.2024, "theta": -0.0336, "rho": -0.0566, "theo": 1.6539, "change": -0.575, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -24.7312, "prev_day_close": 2.32499995827675}, {"option": "AIT270219C00240000", "bid": 60.4, "bid_size": 10.0, "ask": 63.6, "ask_size": 10.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.003, "vega": 0.2554, "theta": -0.032, "rho": 0.5619, "theo": 61.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "AIT270219P00240000", "bid": 0.5, "bid_size": 10.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.3358, "open_interest": 7.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0031, "vega": 0.2606, "theta": -0.0417, "rho": -0.0791, "theo": 2.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "AIT270219C00250000", "bid": 51.0, "bid_size": 3.0, "ask": 54.4, "ask_size": 5.0, "iv": 0.3155, "open_interest": 1.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.004, "vega": 0.3228, "theta": -0.0425, "rho": 0.5588, "theo": 52.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.12, "last_trade_time": "2026-10-15T14:52:15", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "AIT270219P00250000", "bid": 1.0, "bid_size": 4.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.3024, "open_interest": 10.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0041, "vega": 0.3286, "theta": -0.0508, "rho": -0.1088, "theo": 3.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "AIT270219C00260000", "bid": 42.5, "bid_size": 3.0, "ask": 46.2, "ask_size": 2.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0052, "vega": 0.3971, "theta": -0.0536, "rho": 0.5458, "theo": 44.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "AIT270219P00260000", "bid": 2.45, "bid_size": 5.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.3035, "open_interest": 25.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0052, "vega": 0.4031, "theta": -0.0605, "rho": -0.1473, "theo": 4.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-22T09:50:09", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "AIT270219C00270000", "bid": 34.5, "bid_size": 3.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0064, "vega": 0.4723, "theta": -0.0645, "rho": 0.5216, "theo": 36.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "AIT270219P00270000", "bid": 4.6, "bid_size": 4.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.2987, "open_interest": 3.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.0065, "vega": 0.4801, "theta": -0.0701, "rho": -0.1947, "theo": 6.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AIT270219C00280000", "bid": 27.5, "bid_size": 4.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.2995, "open_interest": 19.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0075, "vega": 0.5455, "theta": -0.074, "rho": 0.4863, "theo": 29.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-10-27T15:43:57", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "AIT270219P00280000", "bid": 7.6, "bid_size": 3.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0077, "vega": 0.5486, "theta": -0.0785, "rho": -0.2503, "theo": 9.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "AIT270219C00290000", "bid": 21.6, "bid_size": 3.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0084, "vega": 0.5968, "theta": -0.0808, "rho": 0.4364, "theo": 23.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "AIT270219P00290000", "bid": 11.6, "bid_size": 4.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0087, "vega": 0.599, "theta": -0.0844, "rho": -0.3077, "theo": 13.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "AIT270219C00300000", "bid": 16.2, "bid_size": 3.0, "ask": 20.4, "ask_size": 3.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.009, "vega": 0.6222, "theta": -0.084, "rho": 0.3811, "theo": 17.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "AIT270219P00300000", "bid": 15.8, "bid_size": 4.0, "ask": 20.2, "ask_size": 3.0, "iv": 0.2847, "open_interest": 2.0, "volume": 0.0, "delta": -0.4783, "gamma": 0.0093, "vega": 0.6211, "theta": -0.087, "rho": -0.3629, "theo": 17.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.89, "last_trade_time": "2026-11-05T13:40:45", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "AIT270219C00310000", "bid": 11.8, "bid_size": 3.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.009, "vega": 0.6186, "theta": -0.0833, "rho": 0.3229, "theo": 13.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AIT270219P00310000", "bid": 21.2, "bid_size": 4.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.2778, "open_interest": 1.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0094, "vega": 0.6103, "theta": -0.0861, "rho": -0.4019, "theo": 23.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-10-21T13:44:28", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "AIT270219C00320000", "bid": 7.7, "bid_size": 4.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.279, "open_interest": 15.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0085, "vega": 0.5887, "theta": -0.0791, "rho": 0.2657, "theo": 9.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-10-26T11:39:57", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AIT270219P00320000", "bid": 27.5, "bid_size": 7.0, "ask": 31.9, "ask_size": 4.0, "iv": 0.2724, "open_interest": 1.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.0091, "vega": 0.5689, "theta": -0.0818, "rho": -0.4305, "theo": 30.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-07-07T15:01:40", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "AIT270219C00330000", "bid": 4.8, "bid_size": 4.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.2728, "open_interest": 20.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0077, "vega": 0.5348, "theta": -0.0723, "rho": 0.2128, "theo": 7.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-09-04T14:06:46", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "AIT270219P00330000", "bid": 35.0, "bid_size": 5.0, "ask": 38.8, "ask_size": 4.0, "iv": 0.2666, "open_interest": 1.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.0085, "vega": 0.5044, "theta": -0.0751, "rho": -0.4302, "theo": 37.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.74, "last_trade_time": "2026-07-07T15:01:40", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "AIT270219C00340000", "bid": 2.5, "bid_size": 6.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.2606, "open_interest": 11.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.0068, "vega": 0.472, "theta": -0.064, "rho": 0.1676, "theo": 5.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-09-29T10:56:01", "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "AIT270219P00340000", "bid": 43.0, "bid_size": 6.0, "ask": 46.7, "ask_size": 4.0, "iv": 0.2584, "open_interest": 4.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0077, "vega": 0.4217, "theta": -0.067, "rho": -0.4038, "theo": 45.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-10-27T13:41:11", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "AIT270219C00350000", "bid": 1.0, "bid_size": 6.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.263, "open_interest": 12.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0057, "vega": 0.4058, "theta": -0.0553, "rho": 0.1303, "theo": 3.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-08-20T14:59:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AIT270219P00350000", "bid": 52.1, "bid_size": 3.0, "ask": 55.8, "ask_size": 4.0, "iv": 0.2642, "open_interest": 79.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0067, "vega": 0.331, "theta": -0.058, "rho": -0.3525, "theo": 54.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-10-13T13:53:05", "percent_change": 0.0, "prev_day_close": 67.3999977111816}, {"option": "AIT270219C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0048, "vega": 0.3418, "theta": -0.0469, "rho": 0.1005, "theo": 2.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AIT270219P00360000", "bid": 61.3, "bid_size": 3.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.251, "open_interest": 1.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0056, "vega": 0.2404, "theta": -0.0472, "rho": -0.283, "theo": 63.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-07-01T10:31:40", "percent_change": 0.0, "prev_day_close": 77.1000022888184}, {"option": "AIT270219C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.2872, "open_interest": 1.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0039, "vega": 0.2837, "theta": -0.0392, "rho": 0.0771, "theo": 2.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIT270219P00370000", "bid": 70.9, "bid_size": 4.0, "ask": 74.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0042, "vega": 0.1557, "theta": -0.0332, "rho": -0.2114, "theo": 73.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.1000022888184}, {"option": "AIT270219C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.2923, "open_interest": 1.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0031, "vega": 0.2341, "theta": -0.0325, "rho": 0.0591, "theo": 1.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-21T13:37:49", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AIT270219P00380000", "bid": 80.8, "bid_size": 4.0, "ask": 84.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0028, "vega": 0.0871, "theta": -0.017, "rho": -0.1454, "theo": 83.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-05T10:50:42", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "AIT270219C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.332, "open_interest": 2.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0025, "vega": 0.1922, "theta": -0.0268, "rho": 0.0455, "theo": 1.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT270219P00390000", "bid": 90.8, "bid_size": 4.0, "ask": 94.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0016, "vega": 0.0428, "theta": -0.0023, "rho": -0.1005, "theo": 92.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-10-27T09:30:41", "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "AIT270219C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.3355, "open_interest": 16.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.002, "vega": 0.1557, "theta": -0.022, "rho": 0.0348, "theo": 0.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AIT270219P00400000", "bid": 100.8, "bid_size": 4.0, "ask": 104.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0008, "vega": 0.0225, "theta": 0.0, "rho": -0.0791, "theo": 102.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-10-27T09:30:41", "percent_change": 0.0, "prev_day_close": 117.099998474121}, {"option": "AIT270219C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.3561, "open_interest": 4.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0016, "vega": 0.1261, "theta": -0.018, "rho": 0.0268, "theo": 0.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AIT270219P00410000", "bid": 110.8, "bid_size": 4.0, "ask": 114.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0074, "theta": 0.0, "rho": -0.0742, "theo": 112.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "AIT270219C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.3981, "open_interest": 8.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0013, "vega": 0.1028, "theta": -0.0147, "rho": 0.0208, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AIT270219P00420000", "bid": 120.8, "bid_size": 4.0, "ask": 124.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": -0.0701, "theo": 122.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.799995422363}, {"option": "AIT270219C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.4191, "open_interest": 9.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.001, "vega": 0.0834, "theta": -0.0121, "rho": 0.0162, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AIT270219P00430000", "bid": 130.8, "bid_size": 4.0, "ask": 134.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": -0.0713, "theo": 132.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "AIT270219C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.4169, "open_interest": 7.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0008, "vega": 0.0677, "theta": -0.0099, "rho": 0.0126, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AIT270219P00440000", "bid": 140.7, "bid_size": 1.0, "ask": 144.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0723, "theo": 142.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "AIT270219C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.4588, "open_interest": 6.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0006, "vega": 0.0554, "theta": -0.0081, "rho": 0.0099, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AIT270219P00450000", "bid": 150.7, "bid_size": 4.0, "ask": 154.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0739, "theo": 152.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "AIT270219C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.4778, "open_interest": 8.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0005, "vega": 0.0451, "theta": -0.0067, "rho": 0.0078, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AIT270219P00460000", "bid": 160.7, "bid_size": 4.0, "ask": 164.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0756, "theo": 162.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.049995422363}, {"option": "AIT270219C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.4961, "open_interest": 5.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0004, "vega": 0.0371, "theta": -0.0055, "rho": 0.0062, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AIT270219P00470000", "bid": 170.7, "bid_size": 4.0, "ask": 174.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0772, "theo": 172.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.150001525879}, {"option": "AIT270219C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.4958, "open_interest": 3.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0003, "vega": 0.0304, "theta": -0.0046, "rho": 0.0049, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AIT270219P00480000", "bid": 180.7, "bid_size": 4.0, "ask": 184.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0789, "theo": 182.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "AIT270219C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.5059, "open_interest": 1.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0003, "vega": 0.0251, "theta": -0.0038, "rho": 0.004, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT270219P00490000", "bid": 190.7, "bid_size": 4.0, "ask": 194.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0805, "theo": 192.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.049995422363}, {"option": "AIT270219C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0207, "theta": -0.0032, "rho": 0.0032, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT270219P00500000", "bid": 200.7, "bid_size": 4.0, "ask": 204.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0822, "theo": 202.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.100006103516}, {"option": "AIT270521C00170000", "bid": 128.3, "bid_size": 4.0, "ask": 132.9, "ask_size": 5.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0004, "vega": 0.0829, "theta": 0.0, "rho": 0.8148, "theo": 130.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "AIT270521P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0004, "vega": 0.0851, "theta": -0.0081, "rho": -0.0252, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 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": "AIT270521C00180000", "bid": 118.8, "bid_size": 4.0, "ask": 122.8, "ask_size": 4.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0006, "vega": 0.1128, "theta": 0.0, "rho": 0.8547, "theo": 120.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.049999237061}, {"option": "AIT270521P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0006, "vega": 0.1144, "theta": -0.0106, "rho": -0.0357, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 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": "AIT270521C00190000", "bid": 109.3, "bid_size": 5.0, "ask": 113.2, "ask_size": 5.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0008, "vega": 0.1473, "theta": -0.0002, "rho": 0.8897, "theo": 111.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "AIT270521P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.3902, "open_interest": 0.0, "volume": 1.0, "delta": -0.0305, "gamma": 0.0009, "vega": 0.1517, "theta": -0.0137, "rho": -0.0503, "theo": 1.0007, "change": -0.8, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -48.4848, "prev_day_close": 1.64999997615814}, {"option": "AIT270521C00195000", "bid": 104.6, "bid_size": 5.0, "ask": 108.2, "ask_size": 1.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.001, "vega": 0.171, "theta": -0.0026, "rho": 0.9052, "theo": 106.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "AIT270521P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 15.0, "iv": 0.3745, "open_interest": 3.0, "volume": 0.0, "delta": -0.036, "gamma": 0.001, "vega": 0.1742, "theta": -0.0155, "rho": -0.0594, "theo": 1.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIT270521C00200000", "bid": 100.0, "bid_size": 3.0, "ask": 103.7, "ask_size": 3.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0012, "vega": 0.1924, "theta": -0.0051, "rho": 0.9199, "theo": 102.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "AIT270521P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.3769, "open_interest": 2.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0012, "vega": 0.1983, "theta": -0.0175, "rho": -0.0697, "theo": 1.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AIT270521C00210000", "bid": 90.6, "bid_size": 3.0, "ask": 94.5, "ask_size": 5.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0015, "vega": 0.2488, "theta": -0.0107, "rho": 0.944, "theo": 92.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "AIT270521P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.3463, "open_interest": 3.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0016, "vega": 0.2547, "theta": -0.0219, "rho": -0.095, "theo": 2.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "AIT270521C00220000", "bid": 82.0, "bid_size": 3.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.002, "vega": 0.3142, "theta": -0.0168, "rho": 0.9606, "theo": 83.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "AIT270521P00220000", "bid": 0.35, "bid_size": 4.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.3238, "open_interest": 3.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.002, "vega": 0.3198, "theta": -0.027, "rho": -0.1279, "theo": 2.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "AIT270521C00230000", "bid": 73.1, "bid_size": 4.0, "ask": 76.7, "ask_size": 3.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0025, "vega": 0.3877, "theta": -0.0235, "rho": 0.9682, "theo": 75.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "AIT270521P00230000", "bid": 1.0, "bid_size": 4.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.3093, "open_interest": 5.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0026, "vega": 0.3934, "theta": -0.0327, "rho": -0.1687, "theo": 3.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T12:07:56", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AIT270521C00240000", "bid": 64.5, "bid_size": 4.0, "ask": 68.4, "ask_size": 3.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0031, "vega": 0.4673, "theta": -0.0304, "rho": 0.9655, "theo": 66.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "AIT270521P00240000", "bid": 2.5, "bid_size": 4.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.3088, "open_interest": 6.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0032, "vega": 0.4721, "theta": -0.0386, "rho": -0.2177, "theo": 5.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AIT270521C00250000", "bid": 56.7, "bid_size": 1.0, "ask": 60.9, "ask_size": 6.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0037, "vega": 0.5497, "theta": -0.0374, "rho": 0.9516, "theo": 58.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "AIT270521P00250000", "bid": 4.2, "bid_size": 6.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.3059, "open_interest": 400.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0038, "vega": 0.5539, "theta": -0.0447, "rho": -0.2751, "theo": 6.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-27T14:39:50", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AIT270521C00260000", "bid": 49.2, "bid_size": 4.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0044, "vega": 0.6302, "theta": -0.0441, "rho": 0.9264, "theo": 51.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "AIT270521P00260000", "bid": 6.9, "bid_size": 6.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0045, "vega": 0.635, "theta": -0.0505, "rho": -0.3411, "theo": 9.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AIT270521C00270000", "bid": 42.6, "bid_size": 3.0, "ask": 46.5, "ask_size": 4.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.005, "vega": 0.7017, "theta": -0.0502, "rho": 0.8883, "theo": 43.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "AIT270521P00270000", "bid": 9.9, "bid_size": 3.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.3038, "open_interest": 400.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0052, "vega": 0.7103, "theta": -0.0558, "rho": -0.4141, "theo": 11.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-28T11:47:21", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "AIT270521C00280000", "bid": 35.9, "bid_size": 3.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.3054, "open_interest": 1.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0055, "vega": 0.7662, "theta": -0.0552, "rho": 0.8395, "theo": 37.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-27T09:34:43", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "AIT270521P00280000", "bid": 13.3, "bid_size": 4.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.3008, "open_interest": 250.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0057, "vega": 0.7732, "theta": -0.0601, "rho": -0.4892, "theo": 15.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-09-04T09:31:10", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "AIT270521C00290000", "bid": 30.1, "bid_size": 3.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.006, "vega": 0.8158, "theta": -0.0589, "rho": 0.7816, "theo": 31.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "AIT270521P00290000", "bid": 17.4, "bid_size": 3.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0062, "vega": 0.8196, "theta": -0.0633, "rho": -0.5667, "theo": 19.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "AIT270521C00300000", "bid": 25.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0063, "vega": 0.8467, "theta": -0.0611, "rho": 0.7164, "theo": 26.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "AIT270521P00300000", "bid": 22.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.2922, "open_interest": 2.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0066, "vega": 0.8446, "theta": -0.065, "rho": -0.6379, "theo": 23.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-10-14T09:30:07", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "AIT270521C00310000", "bid": 20.0, "bid_size": 4.0, "ask": 24.3, "ask_size": 5.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0064, "vega": 0.8571, "theta": -0.0617, "rho": 0.6464, "theo": 21.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "AIT270521P00310000", "bid": 27.1, "bid_size": 4.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0069, "vega": 0.847, "theta": -0.0653, "rho": -0.6983, "theo": 29.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "AIT270521C00320000", "bid": 16.2, "bid_size": 3.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0064, "vega": 0.8471, "theta": -0.0607, "rho": 0.5744, "theo": 17.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AIT270521P00320000", "bid": 32.8, "bid_size": 4.0, "ask": 37.2, "ask_size": 6.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.007, "vega": 0.826, "theta": -0.0643, "rho": -0.744, "theo": 35.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "AIT270521C00330000", "bid": 12.7, "bid_size": 3.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0062, "vega": 0.8184, "theta": -0.0584, "rho": 0.503, "theo": 14.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AIT270521P00330000", "bid": 39.5, "bid_size": 4.0, "ask": 43.8, "ask_size": 3.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.007, "vega": 0.7812, "theta": -0.0621, "rho": -0.7656, "theo": 41.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "AIT270521C00340000", "bid": 9.5, "bid_size": 6.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.0059, "vega": 0.7743, "theta": -0.055, "rho": 0.4345, "theo": 11.4136, "change": 0.0, "open": 0.0, "high": 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": "AIT270521P00340000", "bid": 46.5, "bid_size": 5.0, "ask": 50.8, "ask_size": 3.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0068, "vega": 0.7158, "theta": -0.0591, "rho": -0.7593, "theo": 49.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "AIT270521C00350000", "bid": 7.0, "bid_size": 2.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0055, "vega": 0.7193, "theta": -0.0507, "rho": 0.3707, "theo": 9.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AIT270521P00350000", "bid": 54.5, "bid_size": 4.0, "ask": 58.6, "ask_size": 3.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0066, "vega": 0.6225, "theta": -0.0554, "rho": -0.7182, "theo": 57.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "AIT270521C00360000", "bid": 5.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.005, "vega": 0.6556, "theta": -0.0459, "rho": 0.3108, "theo": 7.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "AIT270521P00360000", "bid": 63.0, "bid_size": 5.0, "ask": 66.7, "ask_size": 3.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0064, "vega": 0.5139, "theta": -0.0514, "rho": -0.6282, "theo": 65.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "AIT270521C00370000", "bid": 3.0, "bid_size": 6.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.2703, "open_interest": 10.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0045, "vega": 0.5867, "theta": -0.0408, "rho": 0.2582, "theo": 5.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-10-06T15:58:19", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "AIT270521P00370000", "bid": 72.1, "bid_size": 3.0, "ask": 75.8, "ask_size": 3.0, "iv": 0.2686, "open_interest": 1.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0059, "vega": 0.3968, "theta": -0.0478, "rho": -0.5003, "theo": 74.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.33, "last_trade_time": "2026-10-06T14:36:23", "percent_change": 0.0, "prev_day_close": 87.4499969482422}, {"option": "AIT270521C00380000", "bid": 1.6, "bid_size": 3.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.2653, "open_interest": 1.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.004, "vega": 0.5175, "theta": -0.0358, "rho": 0.2125, "theo": 4.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AIT270521P00380000", "bid": 81.4, "bid_size": 4.0, "ask": 85.0, "ask_size": 3.0, "iv": 0.2604, "open_interest": 1.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.005, "vega": 0.268, "theta": -0.0385, "rho": -0.3652, "theo": 83.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.73, "last_trade_time": "2026-10-06T14:36:23", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "AIT270521C00390000", "bid": 1.0, "bid_size": 4.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0034, "vega": 0.4508, "theta": -0.031, "rho": 0.1737, "theo": 3.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "AIT270521P00390000", "bid": 91.0, "bid_size": 4.0, "ask": 94.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0036, "vega": 0.1616, "theta": -0.0234, "rho": -0.1977, "theo": 93.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.049999237061}, {"option": "AIT270521C00400000", "bid": 0.15, "bid_size": 3.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.2682, "open_interest": 2.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.003, "vega": 0.388, "theta": -0.0264, "rho": 0.1408, "theo": 2.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIT270521P00400000", "bid": 100.8, "bid_size": 4.0, "ask": 104.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.002, "vega": 0.0728, "theta": -0.0036, "rho": -0.1425, "theo": 102.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "AIT270521C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.2673, "open_interest": 1.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0025, "vega": 0.3298, "theta": -0.0223, "rho": 0.1123, "theo": 1.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIT270521P00410000", "bid": 110.8, "bid_size": 4.0, "ask": 114.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0009, "vega": 0.0178, "theta": 0.0, "rho": -0.0847, "theo": 112.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.049999237061}, {"option": "AIT270521C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.2778, "open_interest": 2.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0021, "vega": 0.2781, "theta": -0.0187, "rho": 0.0898, "theo": 1.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T09:30:36", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AIT270521P00420000", "bid": 120.8, "bid_size": 4.0, "ask": 124.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0062, "theta": 0.0, "rho": -0.069, "theo": 122.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.049995422363}, {"option": "AIT270521C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.2891, "open_interest": 4.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0018, "vega": 0.2323, "theta": -0.0155, "rho": 0.0714, "theo": 1.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AIT270521P00430000", "bid": 130.8, "bid_size": 1.0, "ask": 134.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0706, "theo": 132.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "AIT270521C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.317, "open_interest": 6.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0014, "vega": 0.1927, "theta": -0.0128, "rho": 0.0564, "theo": 0.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AIT270521P00440000", "bid": 140.7, "bid_size": 1.0, "ask": 144.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0723, "theo": 142.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "AIT270521C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.3293, "open_interest": 11.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0012, "vega": 0.1595, "theta": -0.0105, "rho": 0.0444, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AIT270521P00450000", "bid": 150.7, "bid_size": 4.0, "ask": 154.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0739, "theo": 152.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "AIT270521C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.3432, "open_interest": 5.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.001, "vega": 0.1306, "theta": -0.0085, "rho": 0.035, "theo": 0.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AIT270521P00460000", "bid": 160.7, "bid_size": 4.0, "ask": 164.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0756, "theo": 162.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "AIT270521C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.3526, "open_interest": 1.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0008, "vega": 0.1067, "theta": -0.0069, "rho": 0.0275, "theo": 0.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AIT270521P00470000", "bid": 170.7, "bid_size": 4.0, "ask": 174.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0772, "theo": 172.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "AIT270521C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.3697, "open_interest": 1.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0006, "vega": 0.0866, "theta": -0.0056, "rho": 0.0215, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AIT270521P00480000", "bid": 180.7, "bid_size": 4.0, "ask": 184.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0788, "theo": 182.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "AIT270521C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.3804, "open_interest": 4.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0005, "vega": 0.07, "theta": -0.0045, "rho": 0.0166, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AIT270521P00490000", "bid": 190.7, "bid_size": 4.0, "ask": 194.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0805, "theo": 192.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "AIT270521C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0004, "vega": 0.0566, "theta": -0.0036, "rho": 0.013, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AIT270521P00500000", "bid": 200.6, "bid_size": 4.0, "ask": 205.0, "ask_size": 1.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0821, "theo": 202.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.150001525879}], "symbol": "AIT", "security_type": "stock", "exchange_id": 3, "current_price": 297.32, "price_change": 13.93, "price_change_percent": 4.9155, "bid": 295.5, "ask": 330.0, "bid_size": 480, "ask_size": 40, "open": 289.31, "high": 300.18, "low": 288.92, "close": 297.32, "prev_day_close": 283.39, "volume": 270372, "iv30": 28.177, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197640, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AIT"}