{"timestamp": "2026-11-03 02:45:37", "data": {"options": [{"option": "AIV261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.3529, "open_interest": 2.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.426, "vega": 0.0009, "theta": -0.0038, "rho": 0.0001, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:15:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AIV261120P00002500", "bid": 0.35, "bid_size": 178.0, "ask": 1.7, "ask_size": 150.0, "iv": 2.8072, "open_interest": 3.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.4355, "vega": 0.0008, "theta": -0.0037, "rho": -0.0007, "theo": 0.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T09:56:33", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "AIV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 3.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.1322, "vega": 0.0005, "theta": -0.0036, "rho": 0.0, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AIV261120P00005000", "bid": 2.85, "bid_size": 173.0, "ask": 3.9, "ask_size": 69.0, "iv": 3.0658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.1381, "vega": 0.0004, "theta": -0.0034, "rho": -0.0009, "theo": 3.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "AIV261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 915.0, "iv": 3.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0861, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AIV261120P00007500", "bid": 5.3, "bid_size": 178.0, "ask": 6.7, "ask_size": 152.0, "iv": 5.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0926, "vega": 0.0003, "theta": -0.003, "rho": -0.001, "theo": 5.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "AIV261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 824.0, "iv": 1.1589, "open_interest": 4.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.4487, "vega": 0.0018, "theta": -0.0022, "rho": 0.0004, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-17T15:21:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AIV261218P00002500", "bid": 0.4, "bid_size": 367.0, "ask": 1.45, "ask_size": 238.0, "iv": 1.3336, "open_interest": 101.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.4708, "vega": 0.0016, "theta": -0.0022, "rho": -0.0015, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T15:57:58", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "AIV261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1026.0, "iv": 2.1674, "open_interest": 28.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.1684, "vega": 0.0011, "theta": -0.0024, "rho": 0.0002, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T09:30:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AIV261218P00005000", "bid": 2.8, "bid_size": 178.0, "ask": 4.0, "ask_size": 100.0, "iv": 2.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.1819, "vega": 0.0009, "theta": -0.002, "rho": -0.0022, "theo": 3.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-08T13:20:00", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "AIV261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1040.0, "iv": 2.4494, "open_interest": 71.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.1165, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T09:30:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AIV261218P00007500", "bid": 5.3, "bid_size": 178.0, "ask": 6.4, "ask_size": 100.0, "iv": 2.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.1306, "vega": 0.0007, "theta": -0.0017, "rho": -0.0024, "theo": 5.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-05-11T09:55:53", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AIV270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1021.0, "iv": 0.6658, "open_interest": 35.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.4464, "vega": 0.0033, "theta": -0.0008, "rho": 0.0012, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T12:55:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AIV270319P00002500", "bid": 0.1, "bid_size": 502.0, "ask": 1.65, "ask_size": 100.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.4943, "vega": 0.0029, "theta": -0.0008, "rho": -0.0041, "theo": 0.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-30T12:47:29", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "AIV270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1131.0, "iv": 1.2524, "open_interest": 26.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.1773, "vega": 0.0022, "theta": -0.0009, "rho": 0.0006, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T15:07:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AIV270319P00005000", "bid": 2.6, "bid_size": 120.0, "ask": 4.1, "ask_size": 100.0, "iv": 1.0985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.2218, "vega": 0.0014, "theta": -0.0008, "rho": -0.0042, "theo": 3.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "AIV270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.4163, "open_interest": 30.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.1238, "vega": 0.0018, "theta": -0.0009, "rho": 0.0004, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-13T09:30:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AIV270319P00007500", "bid": 5.2, "bid_size": 141.0, "ask": 6.7, "ask_size": 152.0, "iv": 1.9261, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.1734, "vega": 0.0007, "theta": -0.0007, "rho": -0.0031, "theo": 5.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AIV270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 904.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.265, "gamma": 0.5386, "vega": 0.0044, "theta": -0.0004, "rho": 0.0022, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AIV270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 385.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.7282, "vega": 0.001, "theta": -0.0006, "rho": -0.0012, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AIV270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.1867, "vega": 0.0027, "theta": -0.0005, "rho": 0.0009, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AIV270617P00005000", "bid": 2.45, "bid_size": 141.0, "ask": 4.4, "ask_size": 285.0, "iv": 1.2876, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 3.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "AIV270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1259.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.1252, "vega": 0.0022, "theta": -0.0005, "rho": 0.0007, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AIV270617P00007500", "bid": 4.9, "bid_size": 120.0, "ask": 6.9, "ask_size": 285.0, "iv": 1.5105, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 5.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "AIV1270115C00002500", "bid": 3.5, "bid_size": 120.0, "ask": 4.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-11T15:59:56", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AIV1270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 0.0, "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": 0.375}, {"option": "AIV1270115C00005000", "bid": 1.2, "bid_size": 665.0, "ask": 1.95, "ask_size": 356.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-04-14T14:00:18", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "AIV1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV1270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 641.0, "iv": 1.9668, "open_interest": 0.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.3109, "vega": 0.003, "theta": -0.0035, "rho": 0.001, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV1270115P00007500", "bid": 0.55, "bid_size": 120.0, "ask": 1.3, "ask_size": 60.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.3179, "vega": 0.003, "theta": -0.0035, "rho": -0.0029, "theo": 1.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AIV1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2117.0, "iv": 2.8775, "open_interest": 1.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.2067, "vega": 0.0026, "theta": -0.0039, "rho": 0.0006, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2025-10-16T09:34:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV1270115P00010000", "bid": 2.8, "bid_size": 120.0, "ask": 4.0, "ask_size": 60.0, "iv": 1.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.2166, "vega": 0.0025, "theta": -0.0037, "rho": -0.005, "theo": 3.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2025-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AIV1270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2125.0, "iv": 3.3196, "open_interest": 1.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.1641, "vega": 0.0023, "theta": -0.0039, "rho": 0.0005, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2025-10-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV1270115P00012500", "bid": 5.2, "bid_size": 120.0, "ask": 6.7, "ask_size": 60.0, "iv": 2.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.1768, "vega": 0.0021, "theta": -0.0036, "rho": -0.0063, "theo": 5.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AIV1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1943.0, "iv": 3.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.1406, "vega": 0.0021, "theta": -0.0038, "rho": 0.0004, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV1270115P00015000", "bid": 7.7, "bid_size": 86.0, "ask": 9.2, "ask_size": 45.0, "iv": 2.7591, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.1561, "vega": 0.0018, "theta": -0.0034, "rho": -0.0071, "theo": 8.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "AIV1280121C00002500", "bid": 1.5, "bid_size": 665.0, "ask": 6.5, "ask_size": 413.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AIV1280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1003.0, "iv": 0.0, "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": 1.89999997615814}, {"option": "AIV1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AIV1280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 415.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AIV1280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1953.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0885, "vega": 0.0055, "theta": -0.001, "rho": 0.0038, "theo": 1.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AIV1280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 200.0, "iv": 3.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0993, "vega": 0.0056, "theta": -0.0011, "rho": -0.0157, "theo": 1.7643, "change": 0.0, "open": 0.0, "high": 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": "AIV1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2302.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.1292, "vega": 0.0075, "theta": -0.0013, "rho": 0.0044, "theo": 0.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2025-12-05T09:31:40", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AIV1280121P00010000", "bid": 1.0, "bid_size": 61.0, "ask": 6.0, "ask_size": 45.0, "iv": 1.15, "open_interest": 0.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.1578, "vega": 0.0071, "theta": -0.0013, "rho": -0.0259, "theo": 3.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AIV1280121C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2127.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.1397, "vega": 0.008, "theta": -0.0014, "rho": 0.0043, "theo": 0.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AIV1280121P00012500", "bid": 3.5, "bid_size": 121.0, "ask": 8.5, "ask_size": 61.0, "iv": 1.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.1863, "vega": 0.0071, "theta": -0.0013, "rho": -0.0307, "theo": 6.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AIV1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2127.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.1419, "vega": 0.0082, "theta": -0.0015, "rho": 0.0042, "theo": 0.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AIV1280121P00015000", "bid": 6.0, "bid_size": 61.0, "ask": 11.0, "ask_size": 46.0, "iv": 1.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.207, "vega": 0.0066, "theta": -0.0012, "rho": -0.0334, "theo": 8.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2025-10-16T09:34:35", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AIV2261218C00002500", "bid": 0.05, "bid_size": 972.0, "ask": 0.8, "ask_size": 162.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.273, "vega": 0.0016, "theta": -0.003, "rho": 0.0009, "theo": 0.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "AIV2261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 3.0402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.2746, "vega": 0.0016, "theta": -0.0031, "rho": -0.0006, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV2261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2049.0, "iv": 3.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.2558, "vega": 0.002, "theta": -0.0049, "rho": 0.0004, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV2261218P00005000", "bid": 1.75, "bid_size": 122.0, "ask": 2.5, "ask_size": 102.0, "iv": 1.9661, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.2616, "vega": 0.002, "theta": -0.0047, "rho": -0.0026, "theo": 2.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "AIV2261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2044.0, "iv": 3.9814, "open_interest": 0.0, "volume": 0.0, "delta": 0.215, "gamma": 0.1758, "vega": 0.0017, "theta": -0.0052, "rho": 0.0003, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV2261218P00007500", "bid": 4.0, "bid_size": 122.0, "ask": 5.2, "ask_size": 111.0, "iv": 2.5239, "open_interest": 1.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.183, "vega": 0.0016, "theta": -0.0046, "rho": -0.0037, "theo": 4.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AIV2270115C00001050", "bid": 1.45, "bid_size": 130.0, "ask": 2.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-06-08T11:17:20", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AIV2270115P00001050", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 588.0, "iv": 0.0, "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": 0.375}, {"option": "AIV2270115C00003550", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 691.0, "iv": 1.7801, "open_interest": 0.0, "volume": 0.0, "delta": 0.4521, "gamma": 0.399, "vega": 0.003, "theta": -0.0027, "rho": 0.001, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV2270115P00003550", "bid": 0.3, "bid_size": 101.0, "ask": 1.05, "ask_size": 101.0, "iv": 0.9353, "open_interest": 0.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.4106, "vega": 0.0029, "theta": -0.0027, "rho": -0.0025, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AIV2270115C00006050", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2095.0, "iv": 2.8093, "open_interest": 158.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.2155, "vega": 0.0025, "theta": -0.0036, "rho": 0.0006, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-13T10:52:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV2270115P00006050", "bid": 2.5, "bid_size": 130.0, "ask": 3.7, "ask_size": 102.0, "iv": 1.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.753, "gamma": 0.2264, "vega": 0.0024, "theta": -0.0034, "rho": -0.0046, "theo": 3.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AIV2270115C00008550", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2098.0, "iv": 3.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.1673, "vega": 0.0023, "theta": -0.0038, "rho": 0.0005, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIV2270115P00008550", "bid": 5.1, "bid_size": 130.0, "ask": 6.3, "ask_size": 102.0, "iv": 2.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.18, "vega": 0.0021, "theta": -0.0035, "rho": -0.0061, "theo": 5.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AIV2280121C00001050", "bid": 0.5, "bid_size": 1662.0, "ask": 3.9, "ask_size": 1650.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "AIV2280121P00001050", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1743.0, "iv": 0.0, "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": 0.01, "last_trade_time": "2026-08-18T09:30:10", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AIV2280121C00003550", "bid": 0.05, "bid_size": 10.0, "ask": 2.75, "ask_size": 2439.0, "iv": 2.1544, "open_interest": 80.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.1723, "vega": 0.007, "theta": -0.0008, "rho": 0.0058, "theo": 0.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "AIV2280121P00003550", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1793.0, "iv": 1.7563, "open_interest": 538.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.1926, "vega": 0.0069, "theta": -0.0009, "rho": -0.0129, "theo": 1.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T12:02:13", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AIV2280121C00006050", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2433.0, "iv": 2.4558, "open_interest": 38.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.1564, "vega": 0.0079, "theta": -0.0012, "rho": 0.0048, "theo": 0.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AIV2280121P00006050", "bid": 1.55, "bid_size": 198.0, "ask": 4.6, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.1911, "vega": 0.0073, "theta": -0.0012, "rho": -0.0236, "theo": 3.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "AIV2280121C00008550", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2438.0, "iv": 2.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.1444, "vega": 0.0081, "theta": -0.0014, "rho": 0.0044, "theo": 0.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AIV2280121P00008550", "bid": 4.1, "bid_size": 198.0, "ask": 7.1, "ask_size": 313.0, "iv": 1.0794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5331, "gamma": 0.1915, "vega": 0.007, "theta": -0.0013, "rho": -0.0296, "theo": 5.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}], "symbol": "AIV", "security_type": "stock", "exchange_id": 3, "current_price": 1.64, "price_change": 0.07, "price_change_percent": 4.4586, "bid": 1.56, "ask": 1.64, "bid_size": 100, "ask_size": 200, "open": 1.58, "high": 1.7, "low": 1.57, "close": 1.64, "prev_day_close": 1.57, "volume": 1380513, "iv30": 110.411, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521125765, "last_trade_time": "2026-11-02T15:59:54", "tick": "up"}, "symbol": "AIV"}