{"timestamp": "2026-10-22 23:38:58", "data": {"options": [{"option": "ANVS261023C00000500", "bid": 0.4, "bid_size": 416.0, "ask": 0.7, "ask_size": 505.0, "iv": 0.0, "open_interest": 628.0, "volume": 118.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.4945, "change": -0.095, "open": 0.6, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-22T15:01:44", "percent_change": -15.2, "prev_day_close": 0.625}, {"option": "ANVS261023P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.0, "open_interest": 53.0, "volume": 19.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T12:38:33", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ANVS261023C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3256, "open_interest": 1315.0, "volume": 19.0, "delta": 0.4707, "gamma": 6.8242, "vega": 0.0002, "theta": -0.019, "rho": 0.0, "theo": 0.0203, "change": 0.205, "open": 0.3, "high": 0.36, "low": 0.01, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T12:56:34", "percent_change": 164.0, "prev_day_close": 0.125}, {"option": "ANVS261023P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 420.0, "volume": 18.0, "delta": -0.5285, "gamma": 6.8168, "vega": 0.0002, "theta": -0.019, "rho": 0.0, "theo": 0.0263, "change": -2.1, "open": 0.17, "high": 0.35, "low": 0.14, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T12:56:34", "percent_change": -85.7143, "prev_day_close": 2.45000004768372}, {"option": "ANVS261023C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 6.6233, "open_interest": 228.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T09:45:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANVS261023P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 685.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T10:41:21", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ANVS261023C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS261023P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 1.0056, "change": 0.0, "open": 0.0, "high": 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": "ANVS261023C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS261023P00002500", "bid": 0.2, "bid_size": 772.0, "ask": 5.0, "ask_size": 682.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0021, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ANVS261023C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS261023P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 682.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ANVS261023C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS261023P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 682.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-20T13:26:17", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ANVS261023C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS261023P00004500", "bid": 1.0, "bid_size": 44.0, "ask": 6.0, "ask_size": 504.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ANVS261023C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS261023P00005000", "bid": 1.5, "bid_size": 44.0, "ask": 6.5, "ask_size": 504.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ANVS261030C00000500", "bid": 0.4, "bid_size": 12.0, "ask": 0.65, "ask_size": 36.0, "iv": 4.3411, "open_interest": 77.0, "volume": 18.0, "delta": 0.9979, "gamma": 0.0519, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.4945, "change": 0.0, "open": 0.58, "high": 0.6, "low": 0.44, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T13:47:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ANVS261030P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 4.0093, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0589, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:25:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANVS261030C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 8.1762, "open_interest": 762.0, "volume": 4.0, "delta": 0.5139, "gamma": 2.526, "vega": 0.0006, "theta": -0.004, "rho": 0.0001, "theo": 0.0594, "change": -0.26, "open": 0.26, "high": 0.26, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T11:06:11", "percent_change": -65.0, "prev_day_close": 0.400000005960464}, {"option": "ANVS261030P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 82.0, "iv": 0.0, "open_interest": 400.0, "volume": 4.0, "delta": -0.4853, "gamma": 2.5093, "vega": 0.0006, "theta": -0.004, "rho": -0.0002, "theo": 0.0667, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:04:40", "percent_change": -38.4615, "prev_day_close": 0.324999988079071}, {"option": "ANVS261030C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0952, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-12T11:33:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS261030P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.095, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 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": "ANVS261030C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0028, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS261030P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 833.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0044, "vega": 0.0, "theta": 0.0, "rho": -0.0006, "theo": 1.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS261030C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS261030P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 839.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0071, "vega": 0.0, "theta": 0.0, "rho": -0.0005, "theo": 1.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS261106C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 734.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.2287, "vega": 0.0002, "theta": -0.0019, "rho": 0.0001, "theo": 0.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-09T14:20:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS261106P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.9301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.2234, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANVS261106C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 21.0, "iv": 4.1868, "open_interest": 13.0, "volume": 31.0, "delta": 0.5419, "gamma": 1.5324, "vega": 0.0008, "theta": -0.0034, "rho": 0.0002, "theo": 0.0996, "change": -0.33, "open": 0.1, "high": 0.29, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T12:41:22", "percent_change": -66.0, "prev_day_close": 0.5}, {"option": "ANVS261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 262.0, "iv": 2.7881, "open_interest": 0.0, "volume": 200.0, "delta": -0.455, "gamma": 1.5241, "vega": 0.0008, "theta": -0.0034, "rho": -0.0003, "theo": 0.1056, "change": -2.29, "open": 0.1, "high": 0.16, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T09:48:25", "percent_change": -93.4694, "prev_day_close": 2.45000004768372}, {"option": "ANVS261106C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 7.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.6543, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "ANVS261106P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.6538, "vega": 0.0004, "theta": -0.0019, "rho": -0.0006, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 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": "ANVS261106C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.3027, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:05:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.3067, "vega": 0.0002, "theta": -0.0012, "rho": -0.0007, "theo": 1.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ANVS261106C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.1876, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 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": "ANVS261106P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 922.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.1934, "vega": 0.0002, "theta": -0.0007, "rho": -0.0007, "theo": 1.51, "change": 0.0, "open": 0.0, "high": 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": "ANVS261113C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.2199, "vega": 0.0002, "theta": -0.001, "rho": 0.0002, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-19T11:22:04", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ANVS261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.2086, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 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": "ANVS261113C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 3.7696, "open_interest": 1.0, "volume": 0.0, "delta": 0.5417, "gamma": 1.4137, "vega": 0.001, "theta": -0.0025, "rho": 0.0002, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-19T15:55:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4537, "gamma": 1.4027, "vega": 0.001, "theta": -0.0025, "rho": -0.0004, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 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": "ANVS261113C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.5729, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-05T11:28:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.5714, "vega": 0.0004, "theta": -0.0008, "rho": -0.001, "theo": 0.5179, "change": 0.0, "open": 0.0, "high": 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": "ANVS261113C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.1676, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "ANVS261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 662.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.1733, "vega": 0.0001, "theta": 0.0, "rho": -0.0011, "theo": 1.0093, "change": 0.0, "open": 0.0, "high": 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": "ANVS261113C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0712, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "ANVS261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 662.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0833, "vega": 0.0001, "theta": 0.0, "rho": -0.0009, "theo": 1.5069, "change": 0.0, "open": 0.0, "high": 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": "ANVS261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.2412, "vega": 0.0003, "theta": -0.0009, "rho": 0.0002, "theo": 0.5053, "change": 0.0, "open": 0.0, "high": 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": "ANVS261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 854.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.2238, "vega": 0.0003, "theta": -0.001, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 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": "ANVS261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 867.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.5507, "gamma": 1.1798, "vega": 0.0011, "theta": -0.0022, "rho": 0.0003, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 788.0, "iv": 5.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.4422, "gamma": 1.1658, "vega": 0.0011, "theta": -0.0022, "rho": -0.0005, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 877.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.6296, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 828.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.6264, "vega": 0.0005, "theta": -0.0008, "rho": -0.0012, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 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": "ANVS261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 842.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.1918, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANVS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 762.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.1947, "vega": 0.0002, "theta": 0.0, "rho": -0.0016, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 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": "ANVS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 35.0, "iv": 4.8129, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0765, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ANVS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 755.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0881, "vega": 0.0001, "theta": 0.0, "rho": -0.0016, "theo": 1.5083, "change": 0.0, "open": 0.0, "high": 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": "ANVS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0068, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T10:23:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS261120P00005000", "bid": 1.5, "bid_size": 125.0, "ask": 6.5, "ask_size": 766.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ANVS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0021, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS261120P00007500", "bid": 4.5, "bid_size": 118.0, "ask": 9.0, "ask_size": 746.0, "iv": 6.466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ANVS261127C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 675.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.2468, "vega": 0.0004, "theta": -0.0012, "rho": 0.0003, "theo": 0.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ANVS261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.237, "vega": 0.0005, "theta": -0.0013, "rho": -0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "ANVS261127C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.562, "gamma": 1.0502, "vega": 0.0012, "theta": -0.002, "rho": 0.0004, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 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": "ANVS261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4312, "gamma": 1.0417, "vega": 0.0012, "theta": -0.002, "rho": -0.0006, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 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": "ANVS261127C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.6936, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ANVS261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.6951, "vega": 0.0008, "theta": -0.0011, "rho": -0.0012, "theo": 0.5363, "change": 0.0, "open": 0.0, "high": 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": "ANVS261127C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.3373, "vega": 0.0004, "theta": -0.0008, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 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": "ANVS261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.3474, "vega": 0.0004, "theta": -0.0005, "rho": -0.0014, "theo": 1.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS261204C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ANVS261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ANVS261204C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 694.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.5172, "gamma": 5.6825, "vega": 0.0014, "theta": -0.0003, "rho": 0.0006, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ANVS261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4963, "gamma": 5.9309, "vega": 0.0014, "theta": -0.0003, "rho": -0.0005, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ANVS261204C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ANVS261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ANVS261204C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ANVS261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 1.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ANVS261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 48.0, "iv": 1.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.1992, "vega": 0.0004, "theta": -0.0004, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANVS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 904.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.2196, "vega": 0.0004, "theta": 0.0, "rho": -0.0024, "theo": 1.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.049, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ANVS261218P00005000", "bid": 1.5, "bid_size": 48.0, "ask": 6.5, "ask_size": 807.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0824, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ANVS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0255, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "ANVS261218P00007500", "bid": 4.0, "bid_size": 48.0, "ask": 9.0, "ask_size": 807.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ANVS270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1595.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.885, "gamma": 0.235, "vega": 0.0009, "theta": -0.0008, "rho": 0.0005, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T15:53:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANVS270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1460.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.2175, "vega": 0.0009, "theta": -0.0009, "rho": -0.0004, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ANVS270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2046.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.592, "gamma": 0.7047, "vega": 0.0018, "theta": -0.0012, "rho": 0.0008, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-29T10:25:06", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1194.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.6885, "vega": 0.0018, "theta": -0.0012, "rho": -0.0014, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-01T10:59:14", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.3747, "open_interest": 2992.0, "volume": 4.0, "delta": 0.2799, "gamma": 0.6582, "vega": 0.0016, "theta": -0.001, "rho": 0.0005, "theo": 0.0683, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T13:47:32", "percent_change": 4.0, "prev_day_close": 0.125000001862645}, {"option": "ANVS270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1086.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.657, "vega": 0.0016, "theta": -0.0008, "rho": -0.0027, "theo": 0.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-19T10:41:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2003.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.4314, "vega": 0.0012, "theta": -0.0008, "rho": 0.0003, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-17T11:21:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1076.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.4436, "vega": 0.0012, "theta": -0.0005, "rho": -0.0033, "theo": 1.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T12:27:12", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 800.0, "iv": 1.6812, "open_interest": 13191.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.3071, "vega": 0.0009, "theta": -0.0007, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:29:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ANVS270115P00002500", "bid": 1.1, "bid_size": 1079.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 901.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.3289, "vega": 0.0009, "theta": -0.0003, "rho": -0.0034, "theo": 1.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-16T13:16:40", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ANVS270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.8545, "open_interest": 4910.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.1279, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T13:16:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANVS270115P00005000", "bid": 2.15, "bid_size": 258.0, "ask": 6.5, "ask_size": 1005.0, "iv": 3.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.1761, "vega": 0.0004, "theta": 0.0, "rho": -0.0027, "theo": 4.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-08-05T11:49:02", "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ANVS270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 3.7709, "open_interest": 922.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0858, "vega": 0.0004, "theta": -0.0004, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:32:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ANVS270115P00007500", "bid": 4.4, "bid_size": 264.0, "ask": 9.0, "ask_size": 1006.0, "iv": 3.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.1706, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-03-17T10:19:19", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ANVS270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.3774, "open_interest": 870.0, "volume": 20.0, "delta": 0.0294, "gamma": 0.0671, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0077, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:22", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ANVS270115P00010000", "bid": 6.6, "bid_size": 266.0, "ask": 11.5, "ask_size": 1008.0, "iv": 2.9544, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0102, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-06-12T14:29:16", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ANVS270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 4.8635, "open_interest": 1922.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0564, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T15:04:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANVS270115P00012500", "bid": 9.0, "bid_size": 262.0, "ask": 14.0, "ask_size": 1025.0, "iv": 2.4907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-03-17T10:22:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ANVS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1648.0, "iv": 5.0076, "open_interest": 98.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0493, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-27T09:51:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANVS270115P00015000", "bid": 11.5, "bid_size": 265.0, "ask": 16.5, "ask_size": 1025.0, "iv": 2.6981, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2024-09-24T14:24:19", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ANVS270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 3253.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0443, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T10:42:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ANVS270115P00017500", "bid": 14.0, "bid_size": 232.0, "ask": 19.0, "ask_size": 910.0, "iv": 2.877, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.59, "last_trade_time": "2026-06-01T12:04:34", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "ANVS270319C00000500", "bid": 0.1, "bid_size": 17.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.1715, "vega": 0.0012, "theta": -0.0007, "rho": 0.0008, "theo": 0.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T11:40:26", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "ANVS270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1397.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.1664, "vega": 0.0012, "theta": -0.0008, "rho": -0.0009, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 679.0, "iv": 2.1748, "open_interest": 3.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.4368, "vega": 0.0023, "theta": -0.001, "rho": 0.0012, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ANVS270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 986.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.4372, "vega": 0.0023, "theta": -0.001, "rho": -0.0022, "theo": 0.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ANVS270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.4893, "vega": 0.0025, "theta": -0.001, "rho": 0.001, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T10:19:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ANVS270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 930.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.5004, "vega": 0.0025, "theta": -0.001, "rho": -0.0036, "theo": 0.6776, "change": 0.0, "open": 0.0, "high": 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": "ANVS270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 1.3161, "open_interest": 6.0, "volume": 0.0, "delta": 0.356, "gamma": 0.4227, "vega": 0.0023, "theta": -0.0011, "rho": 0.0008, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T15:52:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ANVS270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 188.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.4421, "vega": 0.0023, "theta": -0.001, "rho": -0.0047, "theo": 1.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-02T13:00:34", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ANVS270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 3.1966, "open_interest": 11.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.3671, "vega": 0.0022, "theta": -0.0011, "rho": 0.0007, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T14:20:44", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ANVS270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 135.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.3925, "vega": 0.0022, "theta": -0.0009, "rho": -0.0054, "theo": 1.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T13:54:44", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ANVS270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 160.0, "iv": 2.0333, "open_interest": 1840.0, "volume": 0.0, "delta": 0.231, "gamma": 0.2487, "vega": 0.0019, "theta": -0.0012, "rho": 0.0005, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:46:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ANVS270319P00005000", "bid": 1.5, "bid_size": 61.0, "ask": 6.5, "ask_size": 806.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.783, "gamma": 0.2964, "vega": 0.0017, "theta": -0.0008, "rho": -0.0076, "theo": 4.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ANVS270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2321.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.2082, "vega": 0.0018, "theta": -0.0013, "rho": 0.0004, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T10:42:15", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270319P00007500", "bid": 4.2, "bid_size": 78.0, "ask": 9.0, "ask_size": 813.0, "iv": 2.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.2752, "vega": 0.0015, "theta": -0.0007, "rho": -0.0086, "theo": 6.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-08-07T12:26:20", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ANVS270416C00000500", "bid": 0.05, "bid_size": 1392.0, "ask": 3.1, "ask_size": 1158.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.1807, "vega": 0.0014, "theta": -0.0006, "rho": 0.0009, "theo": 0.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-20T11:47:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1384.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.1692, "vega": 0.0014, "theta": -0.0006, "rho": -0.0011, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270416C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1923.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.4506, "vega": 0.0025, "theta": -0.0008, "rho": 0.0014, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-21T09:30:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ANVS270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 941.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.4449, "vega": 0.0025, "theta": -0.0008, "rho": -0.0027, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270416C00001500", "bid": 0.1, "bid_size": 50.0, "ask": 0.45, "ask_size": 150.0, "iv": 1.5273, "open_interest": 744.0, "volume": 0.0, "delta": 0.4345, "gamma": 0.496, "vega": 0.0027, "theta": -0.0008, "rho": 0.0012, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-20T11:36:58", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ANVS270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 893.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.544, "gamma": 0.5051, "vega": 0.0027, "theta": -0.0008, "rho": -0.0044, "theo": 0.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-05T14:50:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANVS270416C00002000", "bid": 0.1, "bid_size": 15.0, "ask": 1.1, "ask_size": 1968.0, "iv": 3.1414, "open_interest": 56.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.4229, "vega": 0.0025, "theta": -0.0008, "rho": 0.0009, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T11:37:10", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "ANVS270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": -0.645, "gamma": 0.4438, "vega": 0.0025, "theta": -0.0008, "rho": -0.0055, "theo": 1.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-16T12:07:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ANVS270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 2365.0, "iv": 0.0, "open_interest": 158.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.3641, "vega": 0.0023, "theta": -0.0009, "rho": 0.0008, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T11:31:19", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ANVS270416P00002500", "bid": 0.85, "bid_size": 78.0, "ask": 2.4, "ask_size": 135.0, "iv": 1.4237, "open_interest": 2.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.3936, "vega": 0.0023, "theta": -0.0007, "rho": -0.0064, "theo": 1.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ANVS270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.6341, "open_interest": 320.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.242, "vega": 0.002, "theta": -0.0009, "rho": 0.0006, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T13:32:35", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ANVS270416P00005000", "bid": 1.5, "bid_size": 46.0, "ask": 6.5, "ask_size": 581.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.301, "vega": 0.0018, "theta": -0.0006, "rho": -0.0088, "theo": 4.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ANVS270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 435.0, "iv": 0.0, "open_interest": 1700.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.201, "vega": 0.0018, "theta": -0.001, "rho": 0.0005, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T09:30:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS270416P00007500", "bid": 4.0, "bid_size": 44.0, "ask": 9.0, "ask_size": 581.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.2855, "vega": 0.0015, "theta": -0.0005, "rho": -0.0096, "theo": 6.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ANVS271217C00000500", "bid": 0.05, "bid_size": 2107.0, "ask": 2.5, "ask_size": 1797.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.1191, "vega": 0.0019, "theta": -0.0003, "rho": 0.0016, "theo": 0.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T12:42:39", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "ANVS271217P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1789.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.1132, "vega": 0.0019, "theta": -0.0003, "rho": -0.0029, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T15:27:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS271217C00001000", "bid": 0.05, "bid_size": 20.0, "ask": 5.0, "ask_size": 1887.0, "iv": 0.0, "open_interest": 329.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.2526, "vega": 0.0034, "theta": -0.0004, "rho": 0.0026, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ANVS271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1151.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.2575, "vega": 0.0034, "theta": -0.0004, "rho": -0.0061, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-24T09:37:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS271217C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2041.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.3199, "vega": 0.004, "theta": -0.0005, "rho": 0.0027, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-07T15:46:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS271217P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 889.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.3424, "vega": 0.004, "theta": -0.0005, "rho": -0.0092, "theo": 0.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS271217C00002000", "bid": 0.05, "bid_size": 40.0, "ask": 1.5, "ask_size": 2125.0, "iv": 2.728, "open_interest": 272.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.326, "vega": 0.0041, "theta": -0.0005, "rho": 0.0025, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T13:47:50", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "ANVS271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 894.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.495, "gamma": 0.366, "vega": 0.0041, "theta": -0.0005, "rho": -0.0115, "theo": 1.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-09T14:52:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS271217C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 1.3915, "open_interest": 4907.0, "volume": 10.0, "delta": 0.4413, "gamma": 0.3123, "vega": 0.0041, "theta": -0.0005, "rho": 0.0023, "theo": 0.223, "change": -0.175, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T14:43:03", "percent_change": -36.8421, "prev_day_close": 0.475000008940697}, {"option": "ANVS271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 908.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.3681, "vega": 0.004, "theta": -0.0004, "rho": -0.0132, "theo": 1.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-03T15:54:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS271217C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.7757, "open_interest": 489.0, "volume": 50.0, "delta": 0.3398, "gamma": 0.2481, "vega": 0.0038, "theta": -0.0006, "rho": 0.0018, "theo": 0.1721, "change": -0.35, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:55:53", "percent_change": -77.7778, "prev_day_close": 0.449999995529652}, {"option": "ANVS271217P00005000", "bid": 1.5, "bid_size": 78.0, "ask": 6.5, "ask_size": 580.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.3674, "vega": 0.0032, "theta": -0.0004, "rho": -0.017, "theo": 4.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-09-14T11:32:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ANVS271217C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.6983, "open_interest": 2087.0, "volume": 5.0, "delta": 0.3091, "gamma": 0.217, "vega": 0.0037, "theta": -0.0006, "rho": 0.0016, "theo": 0.16, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:50:50", "percent_change": -33.3333, "prev_day_close": 0.300000000745058}, {"option": "ANVS271217P00007500", "bid": 4.0, "bid_size": 78.0, "ask": 9.0, "ask_size": 581.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.3938, "vega": 0.0025, "theta": -0.0003, "rho": -0.0165, "theo": 6.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ANVS280121C00002500", "bid": 0.1, "bid_size": 40.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.1771, "open_interest": 175.0, "volume": 4.0, "delta": 0.4573, "gamma": 0.329, "vega": 0.0044, "theta": -0.0005, "rho": 0.0028, "theo": 0.2288, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T12:02:20", "percent_change": -17.6471, "prev_day_close": 0.425000011920929}, {"option": "ANVS280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 609.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.589, "gamma": 0.4037, "vega": 0.0042, "theta": -0.0004, "rho": -0.0132, "theo": 1.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-12T14:34:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 735.0, "iv": 0.0, "open_interest": 70.0, "volume": 180.0, "delta": 0.2995, "gamma": 0.2639, "vega": 0.0038, "theta": -0.0005, "rho": 0.0019, "theo": 0.1387, "change": -2.45, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:55:37", "percent_change": -96.0784, "prev_day_close": 2.55000000074506}, {"option": "ANVS280121P00005000", "bid": 1.5, "bid_size": 80.0, "ask": 6.5, "ask_size": 609.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.4353, "vega": 0.0025, "theta": -0.0003, "rho": -0.0124, "theo": 4.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-13T09:44:44", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ANVS280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 440.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.2232, "vega": 0.0035, "theta": -0.0005, "rho": 0.0016, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS280121P00007500", "bid": 4.0, "bid_size": 80.0, "ask": 9.0, "ask_size": 609.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9229, "gamma": 0.4232, "vega": 0.001, "theta": -0.0003, "rho": -0.0066, "theo": 6.5092, "change": 0.0, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-22T09:30:27", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ANVS290119C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 520.0, "iv": 0.7825, "open_interest": 2155.0, "volume": 500.0, "delta": 0.4067, "gamma": 0.2628, "vega": 0.005, "theta": -0.0003, "rho": 0.0034, "theo": 0.2168, "change": -2.25, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:51:50", "percent_change": -88.2353, "prev_day_close": 2.55000000074506}, {"option": "ANVS290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.3203, "vega": 0.005, "theta": -0.0001, "rho": -0.0251, "theo": 1.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.2104, "vega": 0.0046, "theta": -0.0003, "rho": 0.0028, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS290119P00005000", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.4044, "vega": 0.0042, "theta": 0.0, "rho": -0.0296, "theo": 4.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ANVS290119C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.1838, "vega": 0.0044, "theta": -0.0003, "rho": 0.0024, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANVS290119P00007500", "bid": 4.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.4899, "vega": 0.0031, "theta": 0.0, "rho": -0.0243, "theo": 6.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}], "symbol": "ANVS", "security_type": "stock", "exchange_id": 3, "current_price": 0.9917, "price_change": 0.0017, "price_change_percent": 0.1717, "bid": 0.98, "ask": 1.05, "bid_size": 1100, "ask_size": 300, "open": 0.99, "high": 1.05, "low": 0.98, "close": 0.9917, "prev_day_close": 0.99, "volume": 448439, "iv30": 120.005, "iv30_change": 0.649, "iv30_change_percent": 0.5438, "seqno": 37145525807, "last_trade_time": "2026-10-22T15:59:56", "tick": "down"}, "symbol": "ANVS"}