{"timestamp": "2026-11-10 02:17:22", "data": {"options": [{"option": "AIZ261120C00160000", "bid": 155.0, "bid_size": 6.0, "ask": 159.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0278, "rho": 0.0073, "theo": 157.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.949996948242}, {"option": "AIZ261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.5234, "open_interest": 5.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0414, "rho": -0.0005, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-05T15:33:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261120C00170000", "bid": 145.0, "bid_size": 6.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0328, "rho": 0.0123, "theo": 147.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "AIZ261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.008, "theta": -0.0459, "rho": -0.0006, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120C00175000", "bid": 140.0, "bid_size": 6.0, "ask": 144.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0362, "rho": 0.0127, "theo": 142.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.800003051758}, {"option": "AIZ261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0484, "rho": -0.0006, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120C00180000", "bid": 135.0, "bid_size": 6.0, "ask": 139.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0399, "rho": 0.0132, "theo": 137.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.800003051758}, {"option": "AIZ261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.1471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0094, "theta": -0.051, "rho": -0.0007, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120C00185000", "bid": 130.0, "bid_size": 6.0, "ask": 134.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0438, "rho": 0.0148, "theo": 132.5364, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.0592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0103, "theta": -0.0537, "rho": -0.0008, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120C00190000", "bid": 125.0, "bid_size": 11.0, "ask": 129.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0478, "rho": 0.0169, "theo": 127.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "AIZ261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0112, "theta": -0.0567, "rho": -0.0009, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120C00195000", "bid": 120.0, "bid_size": 6.0, "ask": 124.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.01, "theta": -0.0513, "rho": 0.0185, "theo": 122.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "AIZ261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.0123, "theta": -0.0598, "rho": -0.001, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120C00200000", "bid": 115.0, "bid_size": 6.0, "ask": 119.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0113, "theta": -0.0549, "rho": 0.0206, "theo": 117.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "AIZ261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8081, "open_interest": 1.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0134, "theta": -0.0631, "rho": -0.0011, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261120C00210000", "bid": 105.0, "bid_size": 6.0, "ask": 109.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0137, "theta": -0.0635, "rho": 0.022, "theo": 107.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "AIZ261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6497, "open_interest": 2.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0005, "vega": 0.0161, "theta": -0.0704, "rho": -0.0013, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261120C00220000", "bid": 95.0, "bid_size": 6.0, "ask": 99.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0007, "vega": 0.0174, "theta": -0.073, "rho": 0.0266, "theo": 97.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-10-02T10:02:49", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "AIZ261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4974, "open_interest": 6.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0006, "vega": 0.0195, "theta": -0.0787, "rho": -0.0016, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261120C00230000", "bid": 85.0, "bid_size": 6.0, "ask": 89.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0009, "vega": 0.0215, "theta": -0.0834, "rho": 0.0298, "theo": 87.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-30T12:11:08", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "AIZ261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.3505, "open_interest": 6.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0008, "vega": 0.0237, "theta": -0.0883, "rho": -0.002, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261120C00240000", "bid": 75.5, "bid_size": 4.0, "ask": 79.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0012, "vega": 0.0272, "theta": -0.095, "rho": 0.0338, "theo": 77.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-14T14:36:13", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "AIZ261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.208, "open_interest": 13.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0012, "vega": 0.0291, "theta": -0.0993, "rho": -0.0026, "theo": 0.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:43:01", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AIZ261120C00250000", "bid": 65.5, "bid_size": 4.0, "ask": 69.5, "ask_size": 3.0, "iv": 0.5895, "open_interest": 4.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0016, "vega": 0.0342, "theta": -0.1086, "rho": 0.0382, "theo": 67.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-28T10:03:43", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "AIZ261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0693, "open_interest": 16.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0016, "vega": 0.0361, "theta": -0.1122, "rho": -0.0033, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261120C00260000", "bid": 55.5, "bid_size": 4.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.5009, "open_interest": 2.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0023, "vega": 0.0437, "theta": -0.1243, "rho": 0.0431, "theo": 57.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-11-04T10:55:20", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "AIZ261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9334, "open_interest": 16.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0022, "vega": 0.0455, "theta": -0.1274, "rho": -0.0044, "theo": 0.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:08:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261120C00270000", "bid": 45.8, "bid_size": 10.0, "ask": 49.2, "ask_size": 10.0, "iv": 0.4149, "open_interest": 4.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0033, "vega": 0.0567, "theta": -0.1429, "rho": 0.0472, "theo": 48.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.29, "last_trade_time": "2026-10-28T11:51:52", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "AIZ261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.7268, "open_interest": 9.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0032, "vega": 0.0582, "theta": -0.1453, "rho": -0.0059, "theo": 0.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-02T14:28:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261120C00280000", "bid": 36.0, "bid_size": 10.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.4181, "open_interest": 9.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.005, "vega": 0.0747, "theta": -0.1647, "rho": 0.0519, "theo": 38.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T10:52:24", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "AIZ261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.4523, "open_interest": 6.0, "volume": 1.0, "delta": -0.0718, "gamma": 0.0049, "vega": 0.0762, "theta": -0.1666, "rho": -0.0083, "theo": 0.9017, "change": -2.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:19:08", "percent_change": -97.9798, "prev_day_close": 2.47500004805624}, {"option": "AIZ261120C00290000", "bid": 25.7, "bid_size": 13.0, "ask": 29.7, "ask_size": 13.0, "iv": 0.3095, "open_interest": 189.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0078, "vega": 0.1009, "theta": -0.1904, "rho": 0.0565, "theo": 28.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-03T13:42:54", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "AIZ261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4119, "open_interest": 2.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0078, "vega": 0.1022, "theta": -0.1918, "rho": -0.0123, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-03T11:21:31", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AIZ261120C00300000", "bid": 16.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.2985, "open_interest": 111.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0132, "vega": 0.1398, "theta": -0.2194, "rho": 0.0597, "theo": 19.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T10:18:14", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AIZ261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0131, "vega": 0.1407, "theta": -0.2203, "rho": -0.0197, "theo": 1.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T09:36:59", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "AIZ261120C00310000", "bid": 8.0, "bid_size": 14.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.2396, "open_interest": 7.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.023, "vega": 0.1932, "theta": -0.2455, "rho": 0.0564, "theo": 10.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-11-05T10:21:28", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AIZ261120P00310000", "bid": 1.7, "bid_size": 12.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0229, "vega": 0.1935, "theta": -0.2454, "rho": -0.0354, "theo": 3.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AIZ261120C00320000", "bid": 1.5, "bid_size": 15.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.2105, "open_interest": 6.0, "volume": 2.0, "delta": 0.4298, "gamma": 0.0297, "vega": 0.2165, "theta": -0.24, "rho": 0.0392, "theo": 4.0613, "change": 0.6, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:04:57", "percent_change": 42.8571, "prev_day_close": 1.40000000596046}, {"option": "AIZ261120P00320000", "bid": 5.7, "bid_size": 12.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0296, "vega": 0.2164, "theta": -0.2389, "rho": -0.0668, "theo": 6.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AIZ261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.2815, "open_interest": 3.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0192, "vega": 0.1611, "theta": -0.1974, "rho": 0.0204, "theo": 1.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261120P00330000", "bid": 12.5, "bid_size": 14.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.2475, "open_interest": 2.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0192, "vega": 0.161, "theta": -0.1957, "rho": -0.0941, "theo": 14.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-11-03T11:18:51", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "AIZ261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4363, "open_interest": 1.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.011, "vega": 0.1116, "theta": -0.1603, "rho": 0.0121, "theo": 1.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261120P00340000", "bid": 21.0, "bid_size": 7.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.011, "vega": 0.1116, "theta": -0.1575, "rho": -0.1074, "theo": 23.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-08-11T15:55:01", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "AIZ261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0068, "vega": 0.0808, "theta": -0.1333, "rho": 0.0077, "theo": 0.6994, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120P00350000", "bid": 31.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0068, "vega": 0.0809, "theta": -0.1295, "rho": -0.1128, "theo": 33.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "AIZ261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0045, "vega": 0.0612, "theta": -0.1133, "rho": 0.0054, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120P00360000", "bid": 41.0, "bid_size": 4.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0045, "vega": 0.0613, "theta": -0.1085, "rho": -0.1118, "theo": 43.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "AIZ261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0032, "vega": 0.0481, "theta": -0.098, "rho": 0.004, "theo": 0.4094, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120P00370000", "bid": 51.0, "bid_size": 4.0, "ask": 55.0, "ask_size": 4.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0032, "vega": 0.0483, "theta": -0.0924, "rho": -0.1054, "theo": 52.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "AIZ261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0023, "vega": 0.0389, "theta": -0.086, "rho": 0.0032, "theo": 0.333, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120P00380000", "bid": 61.0, "bid_size": 4.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0024, "vega": 0.039, "theta": -0.0796, "rho": -0.0971, "theo": 62.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "AIZ261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0018, "vega": 0.0321, "theta": -0.0763, "rho": 0.0025, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120P00390000", "bid": 71.0, "bid_size": 4.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0018, "vega": 0.0322, "theta": -0.0693, "rho": -0.0889, "theo": 72.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "AIZ261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0014, "vega": 0.027, "theta": -0.0683, "rho": 0.002, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120P00400000", "bid": 81.0, "bid_size": 4.0, "ask": 85.0, "ask_size": 4.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0014, "vega": 0.0271, "theta": -0.0606, "rho": -0.0806, "theo": 82.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "AIZ261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0011, "vega": 0.023, "theta": -0.0617, "rho": 0.0017, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120P00410000", "bid": 91.0, "bid_size": 4.0, "ask": 95.0, "ask_size": 4.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0012, "vega": 0.023, "theta": -0.0532, "rho": -0.0753, "theo": 92.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "AIZ261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.13, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0009, "vega": 0.0199, "theta": -0.0561, "rho": 0.0014, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 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": "AIZ261120P00420000", "bid": 101.0, "bid_size": 4.0, "ask": 105.0, "ask_size": 4.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0009, "vega": 0.0196, "theta": -0.047, "rho": -0.0684, "theo": 102.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "AIZ261218C00140000", "bid": 175.0, "bid_size": 2.0, "ask": 179.5, "ask_size": 1.0, "iv": 1.0606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 177.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.400001525879}, {"option": "AIZ261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0089, "theta": -0.01, "rho": -0.001, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00145000", "bid": 170.0, "bid_size": 2.0, "ask": 174.5, "ask_size": 1.0, "iv": 1.0142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.400001525879}, {"option": "AIZ261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0108, "rho": -0.0012, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00150000", "bid": 165.0, "bid_size": 2.0, "ask": 169.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0075, "theo": 167.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.449996948242}, {"option": "AIZ261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.011, "theta": -0.0117, "rho": -0.0013, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00155000", "bid": 160.0, "bid_size": 2.0, "ask": 164.5, "ask_size": 2.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0084, "theo": 162.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.449996948242}, {"option": "AIZ261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0126, "rho": -0.0014, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00160000", "bid": 155.0, "bid_size": 2.0, "ask": 159.5, "ask_size": 2.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0111, "theo": 157.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.449996948242}, {"option": "AIZ261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0135, "rho": -0.0016, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00165000", "bid": 150.0, "bid_size": 2.0, "ask": 154.5, "ask_size": 1.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.0153, "theo": 152.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.449996948242}, {"option": "AIZ261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.015, "theta": -0.0146, "rho": -0.0018, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00170000", "bid": 145.0, "bid_size": 2.0, "ask": 149.5, "ask_size": 1.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0057, "theta": 0.0, "rho": 0.0191, "theo": 147.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.449996948242}, {"option": "AIZ261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0157, "rho": -0.002, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00175000", "bid": 140.0, "bid_size": 2.0, "ask": 144.5, "ask_size": 1.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0013, "rho": 0.026, "theo": 142.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.449996948242}, {"option": "AIZ261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0169, "rho": -0.0023, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00180000", "bid": 135.0, "bid_size": 2.0, "ask": 139.5, "ask_size": 1.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0097, "theta": -0.003, "rho": 0.0352, "theo": 137.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.449996948242}, {"option": "AIZ261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0206, "theta": -0.0182, "rho": -0.0026, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00185000", "bid": 130.0, "bid_size": 2.0, "ask": 134.5, "ask_size": 1.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0116, "theta": -0.004, "rho": 0.0426, "theo": 132.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "AIZ261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.9428, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0229, "theta": -0.0196, "rho": -0.0029, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-05-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AIZ261218C00190000", "bid": 125.3, "bid_size": 2.0, "ask": 129.7, "ask_size": 3.0, "iv": 0.7903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0128, "theta": -0.0059, "rho": 0.0449, "theo": 127.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.450000762939}, {"option": "AIZ261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0255, "theta": -0.0212, "rho": -0.0033, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00195000", "bid": 120.3, "bid_size": 2.0, "ask": 124.6, "ask_size": 2.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0166, "theta": -0.0079, "rho": 0.0492, "theo": 122.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "AIZ261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0004, "vega": 0.0284, "theta": -0.0228, "rho": -0.0037, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00200000", "bid": 115.3, "bid_size": 2.0, "ask": 119.7, "ask_size": 2.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.02, "theta": -0.0098, "rho": 0.0606, "theo": 117.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "AIZ261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.9103, "open_interest": 1.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0004, "vega": 0.0317, "theta": -0.0246, "rho": -0.0041, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T11:38:43", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AIZ261218C00210000", "bid": 105.2, "bid_size": 2.0, "ask": 109.6, "ask_size": 2.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0005, "vega": 0.0246, "theta": -0.0143, "rho": 0.0705, "theo": 107.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "AIZ261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0006, "vega": 0.0393, "theta": -0.0287, "rho": -0.0053, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00220000", "bid": 95.1, "bid_size": 2.0, "ask": 99.9, "ask_size": 2.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0007, "vega": 0.0358, "theta": -0.0198, "rho": 0.0885, "theo": 97.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "AIZ261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0008, "vega": 0.0492, "theta": -0.0335, "rho": -0.0068, "theo": 0.4213, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00230000", "bid": 85.3, "bid_size": 4.0, "ask": 90.0, "ask_size": 3.0, "iv": 0.5447, "open_interest": 11.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.001, "vega": 0.0439, "theta": -0.0264, "rho": 0.102, "theo": 87.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-10-02T11:24:54", "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "AIZ261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.5825, "open_interest": 3.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0011, "vega": 0.0617, "theta": -0.0391, "rho": -0.009, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261218C00240000", "bid": 75.5, "bid_size": 3.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.5037, "open_interest": 2.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0014, "vega": 0.0616, "theta": -0.0344, "rho": 0.1208, "theo": 77.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-10-12T11:10:49", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "AIZ261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.6107, "open_interest": 3.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0015, "vega": 0.0779, "theta": -0.0458, "rho": -0.0118, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261218C00250000", "bid": 65.5, "bid_size": 2.0, "ask": 69.8, "ask_size": 1.0, "iv": 0.4174, "open_interest": 1.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0019, "vega": 0.0825, "theta": -0.0439, "rho": 0.1333, "theo": 67.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-10-12T11:10:11", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "AIZ261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.5425, "open_interest": 21.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.002, "vega": 0.0989, "theta": -0.0538, "rho": -0.0156, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261218C00260000", "bid": 55.5, "bid_size": 6.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.3703, "open_interest": 7.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0028, "vega": 0.1037, "theta": -0.0552, "rho": 0.152, "theo": 58.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-12T11:12:51", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "AIZ261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.4781, "open_interest": 143.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0029, "vega": 0.1262, "theta": -0.0631, "rho": -0.0213, "theo": 1.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-20T11:03:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261218C00270000", "bid": 46.0, "bid_size": 7.0, "ask": 50.0, "ask_size": 2.0, "iv": 0.3351, "open_interest": 111.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.004, "vega": 0.1407, "theta": -0.0684, "rho": 0.1685, "theo": 48.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-11-03T12:17:31", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "AIZ261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.4027, "open_interest": 3.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.004, "vega": 0.1618, "theta": -0.0741, "rho": -0.0293, "theo": 1.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-23T12:00:12", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AIZ261218C00280000", "bid": 36.5, "bid_size": 8.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.308, "open_interest": 19.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0058, "vega": 0.188, "theta": -0.0837, "rho": 0.18, "theo": 38.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-29T13:03:02", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "AIZ261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3503, "open_interest": 2.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0058, "vega": 0.208, "theta": -0.0866, "rho": -0.0406, "theo": 2.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-26T10:01:02", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "AIZ261218C00290000", "bid": 27.3, "bid_size": 20.0, "ask": 31.0, "ask_size": 13.0, "iv": 0.273, "open_interest": 112.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0084, "vega": 0.2471, "theta": -0.1, "rho": 0.1851, "theo": 29.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-04T13:15:18", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "AIZ261218P00290000", "bid": 0.1, "bid_size": 12.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2807, "open_interest": 1.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0082, "vega": 0.2657, "theta": -0.1002, "rho": -0.0583, "theo": 2.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-03T13:42:15", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AIZ261218C00300000", "bid": 19.0, "bid_size": 22.0, "ask": 22.6, "ask_size": 13.0, "iv": 0.2567, "open_interest": 263.0, "volume": 1.0, "delta": 0.7553, "gamma": 0.012, "vega": 0.3238, "theta": -0.1151, "rho": 0.1928, "theo": 21.0897, "change": 4.7, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-09T12:36:49", "percent_change": 33.0986, "prev_day_close": 14.1999998092651}, {"option": "AIZ261218P00300000", "bid": 2.75, "bid_size": 13.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.2665, "open_interest": 1.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0116, "vega": 0.3326, "theta": -0.1129, "rho": -0.085, "theo": 4.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T13:15:51", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AIZ261218C00310000", "bid": 11.5, "bid_size": 23.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.2306, "open_interest": 3.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0159, "vega": 0.3872, "theta": -0.1234, "rho": 0.1706, "theo": 13.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T13:15:51", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AIZ261218P00310000", "bid": 5.7, "bid_size": 6.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0154, "vega": 0.3928, "theta": -0.1203, "rho": -0.1226, "theo": 6.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AIZ261218C00320000", "bid": 5.5, "bid_size": 2.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.2212, "open_interest": 8.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0177, "vega": 0.4084, "theta": -0.1179, "rho": 0.1425, "theo": 7.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T11:43:07", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AIZ261218P00320000", "bid": 8.2, "bid_size": 4.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0174, "vega": 0.4086, "theta": -0.1156, "rho": -0.1678, "theo": 10.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "AIZ261218C00330000", "bid": 1.5, "bid_size": 2.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0155, "vega": 0.356, "theta": -0.0984, "rho": 0.095, "theo": 3.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AIZ261218P00330000", "bid": 14.0, "bid_size": 1.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0155, "vega": 0.354, "theta": -0.0969, "rho": -0.2064, "theo": 17.2609, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0111, "vega": 0.2699, "theta": -0.0755, "rho": 0.0587, "theo": 2.0682, "change": 0.0, "open": 0.0, "high": 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": "AIZ261218P00340000", "bid": 22.0, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0112, "vega": 0.2659, "theta": -0.0736, "rho": -0.2232, "theo": 25.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "AIZ261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.2624, "open_interest": 1.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0074, "vega": 0.1945, "theta": -0.0569, "rho": 0.0359, "theo": 1.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ261218P00350000", "bid": 30.9, "bid_size": 3.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0075, "vega": 0.1893, "theta": -0.0538, "rho": -0.2319, "theo": 34.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "AIZ270319C00170000", "bid": 146.5, "bid_size": 1.0, "ask": 150.5, "ask_size": 1.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0419, "theta": 0.0, "rho": 0.4528, "theo": 148.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.699996948242}, {"option": "AIZ270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 4.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.047, "theta": -0.0081, "rho": -0.0105, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AIZ270319C00175000", "bid": 141.5, "bid_size": 1.0, "ask": 145.5, "ask_size": 1.0, "iv": 0.4898, "open_interest": 1.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0003, "vega": 0.0493, "theta": 0.0, "rho": 0.4651, "theo": 143.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.2, "last_trade_time": "2026-08-05T09:31:40", "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "AIZ270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 4.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0532, "theta": -0.0089, "rho": -0.012, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 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": "AIZ270319C00180000", "bid": 136.5, "bid_size": 1.0, "ask": 141.0, "ask_size": 2.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0556, "theta": 0.0, "rho": 0.4818, "theo": 138.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.900001525879}, {"option": "AIZ270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 4.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0597, "theta": -0.0098, "rho": -0.0138, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 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": "AIZ270319C00185000", "bid": 131.5, "bid_size": 2.0, "ask": 135.7, "ask_size": 1.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0004, "vega": 0.0618, "theta": 0.0, "rho": 0.4936, "theo": 133.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "AIZ270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.5147, "open_interest": 1.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0004, "vega": 0.0672, "theta": -0.0107, "rho": -0.0158, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AIZ270319C00190000", "bid": 126.5, "bid_size": 2.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0005, "vega": 0.0719, "theta": 0.0, "rho": 0.5094, "theo": 128.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "AIZ270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.4886, "open_interest": 1.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0005, "vega": 0.0756, "theta": -0.0118, "rho": -0.0181, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AIZ270319C00195000", "bid": 122.0, "bid_size": 1.0, "ask": 126.3, "ask_size": 1.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0005, "vega": 0.0806, "theta": 0.0, "rho": 0.5231, "theo": 123.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "AIZ270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0006, "vega": 0.0852, "theta": -0.0129, "rho": -0.0208, "theo": 0.5373, "change": 0.0, "open": 0.0, "high": 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": "AIZ270319C00200000", "bid": 117.0, "bid_size": 1.0, "ask": 121.5, "ask_size": 2.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0006, "vega": 0.0897, "theta": 0.0, "rho": 0.534, "theo": 118.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.849998474121}, {"option": "AIZ270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4583, "open_interest": 1.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0006, "vega": 0.0954, "theta": -0.0142, "rho": -0.0237, "theo": 0.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AIZ270319C00210000", "bid": 107.5, "bid_size": 3.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0008, "vega": 0.1154, "theta": -0.0039, "rho": 0.5636, "theo": 109.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "AIZ270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.4242, "open_interest": 1.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0008, "vega": 0.1205, "theta": -0.017, "rho": -0.0311, "theo": 0.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ270319C00220000", "bid": 98.0, "bid_size": 3.0, "ask": 101.3, "ask_size": 3.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0011, "vega": 0.1466, "theta": -0.0084, "rho": 0.5934, "theo": 99.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "AIZ270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.4058, "open_interest": 1.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0011, "vega": 0.1506, "theta": -0.0204, "rho": -0.0408, "theo": 1.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AIZ270319C00230000", "bid": 88.5, "bid_size": 3.0, "ask": 91.8, "ask_size": 3.0, "iv": 0.3552, "open_interest": 2.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0015, "vega": 0.1848, "theta": -0.0135, "rho": 0.6226, "theo": 90.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-10-14T10:36:16", "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "AIZ270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.3754, "open_interest": 1.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0015, "vega": 0.1881, "theta": -0.0243, "rho": -0.0536, "theo": 1.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-21T14:58:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ270319C00240000", "bid": 78.5, "bid_size": 5.0, "ask": 82.4, "ask_size": 3.0, "iv": 0.3253, "open_interest": 2.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0019, "vega": 0.2306, "theta": -0.0192, "rho": 0.6501, "theo": 80.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-08-03T09:51:50", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "AIZ270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.002, "vega": 0.2342, "theta": -0.0288, "rho": -0.0705, "theo": 1.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AIZ270319C00250000", "bid": 69.5, "bid_size": 3.0, "ask": 72.8, "ask_size": 3.0, "iv": 0.3101, "open_interest": 3.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0025, "vega": 0.2851, "theta": -0.0254, "rho": 0.6762, "theo": 71.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-12T11:08:05", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "AIZ270319P00250000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0025, "vega": 0.289, "theta": -0.034, "rho": -0.0922, "theo": 2.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "AIZ270319C00260000", "bid": 60.5, "bid_size": 3.0, "ask": 63.8, "ask_size": 3.0, "iv": 0.2984, "open_interest": 13.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0032, "vega": 0.3496, "theta": -0.0321, "rho": 0.7217, "theo": 62.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-10-08T13:24:57", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "AIZ270319P00260000", "bid": 0.1, "bid_size": 3.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0033, "vega": 0.3525, "theta": -0.0397, "rho": -0.1208, "theo": 3.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "AIZ270319C00270000", "bid": 51.5, "bid_size": 8.0, "ask": 55.4, "ask_size": 8.0, "iv": 0.287, "open_interest": 11.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0041, "vega": 0.4223, "theta": -0.0392, "rho": 0.7772, "theo": 53.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-10-02T15:25:15", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "AIZ270319P00270000", "bid": 1.95, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0042, "vega": 0.4258, "theta": -0.0458, "rho": -0.1578, "theo": 4.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-10-30T11:07:56", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AIZ270319C00280000", "bid": 43.0, "bid_size": 7.0, "ask": 46.3, "ask_size": 4.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0052, "vega": 0.5016, "theta": -0.0463, "rho": 0.7658, "theo": 44.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "AIZ270319P00280000", "bid": 2.85, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0053, "vega": 0.5058, "theta": -0.052, "rho": -0.2048, "theo": 5.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AIZ270319C00290000", "bid": 35.0, "bid_size": 9.0, "ask": 38.3, "ask_size": 4.0, "iv": 0.254, "open_interest": 2.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0063, "vega": 0.5831, "theta": -0.0531, "rho": 0.7331, "theo": 36.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.23, "last_trade_time": "2026-11-04T14:49:03", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "AIZ270319P00290000", "bid": 4.7, "bid_size": 5.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.0065, "vega": 0.5875, "theta": -0.0578, "rho": -0.2631, "theo": 7.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AIZ270319C00300000", "bid": 27.5, "bid_size": 14.0, "ask": 30.9, "ask_size": 12.0, "iv": 0.2421, "open_interest": 5.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0075, "vega": 0.6587, "theta": -0.0587, "rho": 0.6838, "theo": 29.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-04T09:36:51", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "AIZ270319P00300000", "bid": 8.0, "bid_size": 13.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0077, "vega": 0.6632, "theta": -0.0626, "rho": -0.3323, "theo": 9.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "AIZ270319C00310000", "bid": 21.0, "bid_size": 16.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.2314, "open_interest": 5.0, "volume": 0.0, "delta": 0.6164, "gamma": 0.0086, "vega": 0.7176, "theta": -0.0625, "rho": 0.6179, "theo": 22.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.79, "last_trade_time": "2026-11-02T15:48:57", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "AIZ270319P00310000", "bid": 11.5, "bid_size": 17.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.2378, "open_interest": 0.0, "volume": 1.0, "delta": -0.3909, "gamma": 0.0088, "vega": 0.7201, "theta": -0.0656, "rho": -0.4082, "theo": 13.0933, "change": -3.79, "open": 13.76, "high": 13.76, "low": 13.76, "tick": "down", "last_trade_price": 13.76, "last_trade_time": "2026-11-09T12:36:10", "percent_change": -21.5954, "prev_day_close": 17.5500001907349}, {"option": "AIZ270319C00320000", "bid": 15.0, "bid_size": 16.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.2228, "open_interest": 14.0, "volume": 1.0, "delta": 0.5278, "gamma": 0.0092, "vega": 0.7477, "theta": -0.0635, "rho": 0.5373, "theo": 17.0785, "change": 3.75, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T12:36:10", "percent_change": 29.6443, "prev_day_close": 12.6500000953674}, {"option": "AIZ270319P00320000", "bid": 16.0, "bid_size": 14.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0097, "vega": 0.7455, "theta": -0.0663, "rho": -0.4813, "theo": 17.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-10-30T11:07:36", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "AIZ270319C00330000", "bid": 10.5, "bid_size": 15.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.2176, "open_interest": 2.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0094, "vega": 0.7403, "theta": -0.0615, "rho": 0.4482, "theo": 12.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AIZ270319P00330000", "bid": 21.5, "bid_size": 13.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.01, "vega": 0.7282, "theta": -0.0644, "rho": -0.5364, "theo": 22.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.48, "last_trade_time": "2026-09-04T10:15:30", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "AIZ270319C00340000", "bid": 6.5, "bid_size": 10.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.2168, "open_interest": 1.0, "volume": 0.0, "delta": 0.345, "gamma": 0.009, "vega": 0.695, "theta": -0.0567, "rho": 0.3591, "theo": 8.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AIZ270319P00340000", "bid": 26.8, "bid_size": 4.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0099, "vega": 0.6644, "theta": -0.0601, "rho": -0.5609, "theo": 29.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "AIZ270319C00350000", "bid": 3.5, "bid_size": 6.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2097, "open_interest": 3.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0081, "vega": 0.6203, "theta": -0.05, "rho": 0.2773, "theo": 6.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AIZ270319P00350000", "bid": 34.9, "bid_size": 4.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0091, "vega": 0.559, "theta": -0.0531, "rho": -0.542, "theo": 36.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "AIZ270319C00360000", "bid": 1.0, "bid_size": 6.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1976, "open_interest": 2.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0069, "vega": 0.5301, "theta": -0.0424, "rho": 0.2079, "theo": 4.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ270319P00360000", "bid": 43.0, "bid_size": 5.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0077, "vega": 0.4352, "theta": -0.0434, "rho": -0.4756, "theo": 44.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "AIZ270319C00370000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.207, "open_interest": 1.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0056, "vega": 0.4382, "theta": -0.0349, "rho": 0.1532, "theo": 2.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AIZ270319P00370000", "bid": 51.9, "bid_size": 4.0, "ask": 55.3, "ask_size": 4.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.006, "vega": 0.3078, "theta": -0.0316, "rho": -0.4101, "theo": 53.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "AIZ270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0044, "vega": 0.3541, "theta": -0.0283, "rho": 0.1119, "theo": 1.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AIZ270319P00380000", "bid": 61.0, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0042, "vega": 0.2017, "theta": -0.0194, "rho": -0.3436, "theo": 63.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "AIZ270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0035, "vega": 0.2822, "theta": -0.0226, "rho": 0.0816, "theo": 1.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AIZ270319P00390000", "bid": 70.5, "bid_size": 2.0, "ask": 75.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0027, "vega": 0.124, "theta": -0.0088, "rho": -0.2998, "theo": 73.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "AIZ270319C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0027, "vega": 0.2234, "theta": -0.018, "rho": 0.0597, "theo": 0.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AIZ270319P00400000", "bid": 80.6, "bid_size": 1.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0016, "vega": 0.0725, "theta": -0.0007, "rho": -0.268, "theo": 82.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "AIZ270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.002, "vega": 0.1763, "theta": -0.0143, "rho": 0.044, "theo": 0.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AIZ270319P00410000", "bid": 90.5, "bid_size": 2.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0014, "vega": 0.0398, "theta": 0.0, "rho": -0.0806, "theo": 92.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "AIZ270319C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0016, "vega": 0.1392, "theta": -0.0114, "rho": 0.0327, "theo": 0.488, "change": 0.0, "open": 0.0, "high": 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": "AIZ270319P00420000", "bid": 101.0, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 102.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "AIZ270617C00165000", "bid": 152.5, "bid_size": 2.0, "ask": 156.7, "ask_size": 1.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0003, "vega": 0.0692, "theta": 0.0, "rho": 0.8979, "theo": 154.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.949996948242}, {"option": "AIZ270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0003, "vega": 0.0756, "theta": -0.0065, "rho": -0.0232, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AIZ270617C00170000", "bid": 148.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0003, "vega": 0.0822, "theta": 0.0, "rho": 0.9221, "theo": 149.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "AIZ270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0004, "vega": 0.0852, "theta": -0.0072, "rho": -0.0267, "theo": 0.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AIZ270617C00175000", "bid": 143.0, "bid_size": 1.0, "ask": 147.2, "ask_size": 1.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0004, "vega": 0.0914, "theta": 0.0, "rho": 0.9463, "theo": 145.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "AIZ270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0004, "vega": 0.0968, "theta": -0.008, "rho": -0.0308, "theo": 0.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AIZ270617C00180000", "bid": 138.0, "bid_size": 2.0, "ask": 142.5, "ask_size": 1.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0004, "vega": 0.1009, "theta": 0.0, "rho": 0.9701, "theo": 140.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "AIZ270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0005, "vega": 0.1088, "theta": -0.0088, "rho": -0.0354, "theo": 0.6332, "change": 0.0, "open": 0.0, "high": 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": "AIZ270617C00185000", "bid": 133.5, "bid_size": 1.0, "ask": 137.7, "ask_size": 1.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0005, "vega": 0.1174, "theta": 0.0, "rho": 0.9938, "theo": 135.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "AIZ270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0005, "vega": 0.122, "theta": -0.0097, "rho": -0.0406, "theo": 0.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AIZ270617C00190000", "bid": 129.0, "bid_size": 3.0, "ask": 132.5, "ask_size": 3.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0006, "vega": 0.1314, "theta": 0.0, "rho": 1.0151, "theo": 130.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.349998474121}, {"option": "AIZ270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 4.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0006, "vega": 0.1372, "theta": -0.0107, "rho": -0.0464, "theo": 0.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AIZ270617C00195000", "bid": 124.0, "bid_size": 5.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0007, "vega": 0.1448, "theta": 0.0, "rho": 1.037, "theo": 125.9443, "change": 0.0, "open": 0.0, "high": 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": "AIZ270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0007, "vega": 0.1538, "theta": -0.0118, "rho": -0.0534, "theo": 0.9502, "change": 0.0, "open": 0.0, "high": 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": "AIZ270617C00200000", "bid": 119.5, "bid_size": 3.0, "ask": 123.0, "ask_size": 3.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0008, "vega": 0.1649, "theta": 0.0, "rho": 1.0585, "theo": 121.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.150001525879}, {"option": "AIZ270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0008, "vega": 0.1715, "theta": -0.0129, "rho": -0.0608, "theo": 1.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AIZ270617C00210000", "bid": 110.0, "bid_size": 3.0, "ask": 113.5, "ask_size": 3.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.001, "vega": 0.2029, "theta": 0.0, "rho": 1.0962, "theo": 111.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "AIZ270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.001, "vega": 0.2136, "theta": -0.0155, "rho": -0.0795, "theo": 1.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AIZ270617C00220000", "bid": 100.5, "bid_size": 3.0, "ask": 104.2, "ask_size": 3.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0013, "vega": 0.2544, "theta": 0.0, "rho": 1.1294, "theo": 102.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "AIZ270617P00220000", "bid": 0.1, "bid_size": 3.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0013, "vega": 0.2619, "theta": -0.0184, "rho": -0.1021, "theo": 1.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "AIZ270617C00230000", "bid": 91.5, "bid_size": 3.0, "ask": 95.0, "ask_size": 3.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0016, "vega": 0.3118, "theta": -0.002, "rho": 1.1588, "theo": 93.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "AIZ270617P00230000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0017, "vega": 0.3196, "theta": -0.0217, "rho": -0.1312, "theo": 2.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "AIZ270617C00240000", "bid": 82.0, "bid_size": 3.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.002, "vega": 0.371, "theta": -0.0076, "rho": 1.1778, "theo": 84.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "AIZ270617P00240000", "bid": 0.65, "bid_size": 4.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.3012, "open_interest": 2.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0021, "vega": 0.3863, "theta": -0.0253, "rho": -0.1676, "theo": 3.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-04T09:58:17", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "AIZ270617C00250000", "bid": 73.1, "bid_size": 3.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.2838, "open_interest": 1.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0026, "vega": 0.4478, "theta": -0.0134, "rho": 1.1882, "theo": 75.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-21T13:23:30", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "AIZ270617P00250000", "bid": 1.95, "bid_size": 3.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0026, "vega": 0.4614, "theta": -0.0292, "rho": -0.2111, "theo": 4.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AIZ270617C00260000", "bid": 64.5, "bid_size": 5.0, "ask": 68.1, "ask_size": 4.0, "iv": 0.2718, "open_interest": 1.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0031, "vega": 0.5311, "theta": -0.0194, "rho": 1.188, "theo": 66.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-10-30T11:37:21", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "AIZ270617P00260000", "bid": 2.65, "bid_size": 3.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.2737, "open_interest": 3.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0032, "vega": 0.5407, "theta": -0.0333, "rho": -0.2645, "theo": 5.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T09:31:35", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AIZ270617C00270000", "bid": 56.0, "bid_size": 8.0, "ask": 59.8, "ask_size": 5.0, "iv": 0.2617, "open_interest": 3.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0038, "vega": 0.6186, "theta": -0.0254, "rho": 1.1756, "theo": 58.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-10-30T11:35:03", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "AIZ270617P00270000", "bid": 4.1, "bid_size": 4.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0039, "vega": 0.6279, "theta": -0.0374, "rho": -0.3291, "theo": 6.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AIZ270617C00280000", "bid": 48.0, "bid_size": 2.0, "ask": 51.9, "ask_size": 4.0, "iv": 0.2534, "open_interest": 1.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0045, "vega": 0.7012, "theta": -0.0311, "rho": 1.1508, "theo": 50.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-10-22T15:33:31", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "AIZ270617P00280000", "bid": 6.0, "bid_size": 10.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0046, "vega": 0.7155, "theta": -0.0414, "rho": -0.4022, "theo": 8.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AIZ270617C00290000", "bid": 41.0, "bid_size": 8.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0052, "vega": 0.784, "theta": -0.0363, "rho": 1.1076, "theo": 42.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "AIZ270617P00290000", "bid": 8.4, "bid_size": 7.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0054, "vega": 0.8002, "theta": -0.0449, "rho": -0.486, "theo": 10.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AIZ270617C00300000", "bid": 34.0, "bid_size": 7.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0059, "vega": 0.8614, "theta": -0.0407, "rho": 1.0485, "theo": 36.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "AIZ270617P00300000", "bid": 11.7, "bid_size": 4.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0062, "vega": 0.8738, "theta": -0.0477, "rho": -0.5761, "theo": 13.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "AIZ270617C00310000", "bid": 28.0, "bid_size": 5.0, "ask": 31.4, "ask_size": 4.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0065, "vega": 0.9224, "theta": -0.0439, "rho": 0.974, "theo": 29.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "AIZ270617P00310000", "bid": 15.1, "bid_size": 4.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0069, "vega": 0.9294, "theta": -0.0495, "rho": -0.6693, "theo": 17.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AIZ270617C00320000", "bid": 22.0, "bid_size": 10.0, "ask": 25.8, "ask_size": 4.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.007, "vega": 0.9609, "theta": -0.0458, "rho": 0.886, "theo": 23.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "AIZ270617P00320000", "bid": 19.3, "bid_size": 6.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0075, "vega": 0.9579, "theta": -0.05, "rho": -0.7569, "theo": 21.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "AIZ270617C00330000", "bid": 17.0, "bid_size": 7.0, "ask": 20.8, "ask_size": 4.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0072, "vega": 0.9719, "theta": -0.0461, "rho": 0.7876, "theo": 19.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AIZ270617P00330000", "bid": 24.5, "bid_size": 4.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.0079, "vega": 0.9542, "theta": -0.0492, "rho": -0.8256, "theo": 26.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "AIZ270617C00340000", "bid": 12.5, "bid_size": 6.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.0072, "vega": 0.9533, "theta": -0.0448, "rho": 0.6836, "theo": 14.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "AIZ270617P00340000", "bid": 30.5, "bid_size": 4.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0082, "vega": 0.9126, "theta": -0.0472, "rho": -0.8654, "theo": 32.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "AIZ270617C00350000", "bid": 9.0, "bid_size": 15.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.007, "vega": 0.9064, "theta": -0.0422, "rho": 0.579, "theo": 11.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AIZ270617P00350000", "bid": 37.5, "bid_size": 4.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0082, "vega": 0.8307, "theta": -0.0442, "rho": -0.8428, "theo": 39.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "AIZ270617C00360000", "bid": 6.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0065, "vega": 0.8358, "theta": -0.0385, "rho": 0.4791, "theo": 8.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AIZ270617P00360000", "bid": 45.3, "bid_size": 4.0, "ask": 48.5, "ask_size": 7.0, "iv": 0.2172, "open_interest": 20.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.008, "vega": 0.7068, "theta": -0.0398, "rho": -0.7596, "theo": 46.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-11-04T12:09:35", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "AIZ270617C00370000", "bid": 3.5, "bid_size": 7.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0059, "vega": 0.7489, "theta": -0.0341, "rho": 0.3879, "theo": 6.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AIZ270617P00370000", "bid": 52.5, "bid_size": 1.0, "ask": 56.8, "ask_size": 1.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0072, "vega": 0.5513, "theta": -0.0325, "rho": -0.6399, "theo": 54.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "AIZ270617C00380000", "bid": 2.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0052, "vega": 0.6537, "theta": -0.0295, "rho": 0.3081, "theo": 4.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AIZ270617P00380000", "bid": 61.5, "bid_size": 1.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0058, "vega": 0.3856, "theta": -0.0216, "rho": -0.5018, "theo": 63.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "AIZ270617C00390000", "bid": 0.5, "bid_size": 7.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0044, "vega": 0.5579, "theta": -0.0249, "rho": 0.2409, "theo": 3.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AIZ270617P00390000", "bid": 71.0, "bid_size": 1.0, "ask": 75.3, "ask_size": 1.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0041, "vega": 0.238, "theta": -0.0084, "rho": -0.3841, "theo": 73.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "AIZ270617C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0036, "vega": 0.4674, "theta": -0.0207, "rho": 0.1862, "theo": 2.4258, "change": 0.0, "open": 0.0, "high": 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": "AIZ270617P00400000", "bid": 80.5, "bid_size": 2.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0027, "vega": 0.131, "theta": 0.0, "rho": -0.3275, "theo": 82.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}], "symbol": "AIZ", "security_type": "stock", "exchange_id": 3, "current_price": 317.21, "price_change": 10.21, "price_change_percent": 3.3257, "bid": 312.01, "ask": 322.35, "bid_size": 40, "ask_size": 40, "open": 312.39, "high": 317.96, "low": 308.8, "close": 317.21, "prev_day_close": 307.0, "volume": 513899, "iv30": 23.031, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415177485, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "AIZ"}