{"timestamp": "2026-11-04 19:52:44", "data": {"options": [{"option": "AON261120C00185000", "bid": 156.2, "bid_size": 1.0, "ask": 159.3, "ask_size": 1.0, "iv": 1.1516, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0909, "theo": 157.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.550003051758}, {"option": "AON261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.7431, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T11:20:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AON261120C00190000", "bid": 150.9, "bid_size": 3.0, "ask": 154.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0934, "theo": 152.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "AON261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "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": 1.07500004768372}, {"option": "AON261120C00195000", "bid": 146.0, "bid_size": 3.0, "ask": 149.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0958, "theo": 147.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.700004577637}, {"option": "AON261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "AON261120C00200000", "bid": 140.9, "bid_size": 1.0, "ask": 144.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0983, "theo": 142.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "AON261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.5513, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T12:51:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AON261120C00210000", "bid": 130.8, "bid_size": 3.0, "ask": 134.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1032, "theo": 132.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.1, "last_trade_time": "2026-08-14T09:34:00", "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "AON261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.4307, "open_interest": 17.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.002, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-07T10:50:46", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AON261120C00220000", "bid": 121.1, "bid_size": 5.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.8205, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1081, "theo": 122.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-10-15T09:31:50", "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "AON261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.2461, "open_interest": 17.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0018, "theta": -0.003, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T11:18:15", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AON261120C00230000", "bid": 111.5, "bid_size": 11.0, "ask": 114.4, "ask_size": 11.0, "iv": 0.8427, "open_interest": 5.0, "volume": 3.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.1129, "theo": 112.7648, "change": 11.05, "open": 107.0, "high": 110.6, "low": 107.0, "tick": "up", "last_trade_price": 110.6, "last_trade_time": "2026-11-04T10:16:23", "percent_change": 11.1, "prev_day_close": 99.5499992370606}, {"option": "AON261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.1172, "open_interest": 7.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0044, "rho": -0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-15T09:34:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AON261120C00240000", "bid": 101.6, "bid_size": 3.0, "ask": 104.4, "ask_size": 4.0, "iv": 0.7757, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.1177, "theo": 102.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.55, "last_trade_time": "2026-10-28T13:13:31", "percent_change": 0.0, "prev_day_close": 89.8999977111816}, {"option": "AON261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 1.0285, "open_interest": 11.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0065, "rho": -0.0003, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-26T12:15:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AON261120C00250000", "bid": 91.6, "bid_size": 5.0, "ask": 94.4, "ask_size": 4.0, "iv": 0.6868, "open_interest": 32.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0066, "theta": 0.0, "rho": 0.1224, "theo": 92.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-10-30T14:39:55", "percent_change": 0.0, "prev_day_close": 79.9499969482422}, {"option": "AON261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.7337, "open_interest": 101.0, "volume": 1.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0097, "rho": -0.0005, "theo": 0.0343, "change": -0.24, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:55:34", "percent_change": -68.5714, "prev_day_close": 0.349999994039536}, {"option": "AON261120C00260000", "bid": 81.7, "bid_size": 5.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.6402, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0044, "rho": 0.127, "theo": 82.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-10-29T10:13:40", "percent_change": 0.0, "prev_day_close": 70.0500030517578}, {"option": "AON261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.7961, "open_interest": 231.0, "volume": 18.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0144, "rho": -0.0008, "theo": 0.0556, "change": -0.26, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:14:31", "percent_change": -74.2857, "prev_day_close": 0.349999994039536}, {"option": "AON261120C00270000", "bid": 71.3, "bid_size": 2.0, "ask": 74.5, "ask_size": 5.0, "iv": 0.4596, "open_interest": 9.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0163, "theta": -0.0128, "rho": 0.1314, "theo": 72.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-10-28T11:40:42", "percent_change": 0.0, "prev_day_close": 60.1500015258789}, {"option": "AON261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.5759, "open_interest": 91.0, "volume": 1.0, "delta": -0.0081, "gamma": 0.0006, "vega": 0.0164, "theta": -0.0217, "rho": -0.0013, "theo": 0.0919, "change": -0.875, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:43:22", "percent_change": -77.7778, "prev_day_close": 1.125}, {"option": "AON261120C00280000", "bid": 61.4, "bid_size": 5.0, "ask": 64.6, "ask_size": 2.0, "iv": 0.4402, "open_interest": 89.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0011, "vega": 0.0261, "theta": -0.0249, "rho": 0.1353, "theo": 63.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.16, "last_trade_time": "2026-10-30T09:58:45", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "AON261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.5478, "open_interest": 91.0, "volume": 1.0, "delta": -0.0139, "gamma": 0.0011, "vega": 0.0261, "theta": -0.0327, "rho": -0.0022, "theo": 0.1553, "change": 0.26, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T11:06:18", "percent_change": 21.6667, "prev_day_close": 1.20000004768372}, {"option": "AON261120C00290000", "bid": 52.0, "bid_size": 5.0, "ask": 54.2, "ask_size": 5.0, "iv": 0.3985, "open_interest": 152.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0019, "vega": 0.0418, "theta": -0.0427, "rho": 0.1385, "theo": 53.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-29T14:51:57", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "AON261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.4198, "open_interest": 70.0, "volume": 1.0, "delta": -0.0244, "gamma": 0.0019, "vega": 0.042, "theta": -0.0494, "rho": -0.0039, "theo": 0.2698, "change": -1.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:47:09", "percent_change": -81.4815, "prev_day_close": 1.35000002384186}, {"option": "AON261120C00300000", "bid": 41.6, "bid_size": 3.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.3649, "open_interest": 165.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0034, "vega": 0.0672, "theta": -0.069, "rho": 0.1401, "theo": 43.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-10-30T14:27:10", "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "AON261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.4818, "open_interest": 77.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0034, "vega": 0.0676, "theta": -0.0748, "rho": -0.0067, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T13:23:15", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AON261120C00310000", "bid": 32.1, "bid_size": 11.0, "ask": 35.1, "ask_size": 11.0, "iv": 0.3249, "open_interest": 311.0, "volume": 1.0, "delta": 0.9222, "gamma": 0.0058, "vega": 0.1071, "theta": -0.107, "rho": 0.1389, "theo": 33.8231, "change": 12.33, "open": 34.43, "high": 34.43, "low": 34.43, "tick": "up", "last_trade_price": 34.43, "last_trade_time": "2026-11-04T10:59:30", "percent_change": 55.7919, "prev_day_close": 22.1000003814697}, {"option": "AON261120P00310000", "bid": 0.35, "bid_size": 11.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.3327, "open_interest": 595.0, "volume": 3.0, "delta": -0.0793, "gamma": 0.0059, "vega": 0.1082, "theta": -0.112, "rho": -0.0123, "theo": 0.9013, "change": -1.325, "open": 1.6, "high": 1.6, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:01:02", "percent_change": -63.8554, "prev_day_close": 2.07499998807907}, {"option": "AON261120C00320000", "bid": 23.4, "bid_size": 9.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.318, "open_interest": 122.0, "volume": 2.0, "delta": 0.8566, "gamma": 0.0098, "vega": 0.1648, "theta": -0.158, "rho": 0.1324, "theo": 24.6783, "change": 11.9, "open": 21.0, "high": 26.4, "low": 21.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-04T12:35:48", "percent_change": 82.069, "prev_day_close": 14.5}, {"option": "AON261120P00320000", "bid": 1.25, "bid_size": 11.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.3247, "open_interest": 117.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.01, "vega": 0.1666, "theta": -0.1626, "rho": -0.0221, "theo": 1.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T13:54:09", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AON261120C00330000", "bid": 15.3, "bid_size": 14.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.2888, "open_interest": 204.0, "volume": 24.0, "delta": 0.7417, "gamma": 0.0151, "vega": 0.2335, "theta": -0.2147, "rho": 0.1171, "theo": 16.3986, "change": 8.1, "open": 14.4, "high": 18.2, "low": 14.4, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-11-04T13:25:50", "percent_change": 89.5028, "prev_day_close": 9.04999995231628}, {"option": "AON261120P00330000", "bid": 2.6, "bid_size": 2.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.2925, "open_interest": 2.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0153, "vega": 0.2346, "theta": -0.2193, "rho": -0.0381, "theo": 3.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-10-30T15:44:21", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AON261120C00340000", "bid": 9.0, "bid_size": 11.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.3092, "open_interest": 228.0, "volume": 14.0, "delta": 0.5705, "gamma": 0.0192, "vega": 0.2823, "theta": -0.2524, "rho": 0.0914, "theo": 9.7084, "change": 5.7, "open": 8.37, "high": 10.7, "low": 8.37, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T11:13:32", "percent_change": 114.0, "prev_day_close": 5.0}, {"option": "AON261120P00340000", "bid": 5.6, "bid_size": 4.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.2848, "open_interest": 0.0, "volume": 1.0, "delta": -0.4365, "gamma": 0.0195, "vega": 0.2825, "theta": -0.2574, "rho": -0.059, "theo": 6.7969, "change": -8.21, "open": 6.39, "high": 6.39, "low": 6.39, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-11-04T13:25:20", "percent_change": -56.2329, "prev_day_close": 14.5999999046326}, {"option": "AON261120C00350000", "bid": 4.7, "bid_size": 11.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.2932, "open_interest": 9.0, "volume": 7.0, "delta": 0.3803, "gamma": 0.0186, "vega": 0.2739, "theta": -0.2445, "rho": 0.0614, "theo": 5.2129, "change": 4.1, "open": 6.0, "high": 6.4, "low": 6.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T13:25:20", "percent_change": 178.261, "prev_day_close": 2.30000001192093}, {"option": "AON261120P00350000", "bid": 10.7, "bid_size": 8.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.2691, "open_interest": 3.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0191, "vega": 0.2708, "theta": -0.2502, "rho": -0.078, "theo": 12.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.81, "last_trade_time": "2026-10-01T11:09:59", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "AON261120C00360000", "bid": 2.1, "bid_size": 5.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.2929, "open_interest": 154.0, "volume": 5.0, "delta": 0.2291, "gamma": 0.0142, "vega": 0.2189, "theta": -0.2002, "rho": 0.037, "theo": 2.7128, "change": 1.7, "open": 1.75, "high": 2.85, "low": 1.75, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T12:39:35", "percent_change": 147.826, "prev_day_close": 1.15000000596046}, {"option": "AON261120P00360000", "bid": 18.0, "bid_size": 5.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.2621, "open_interest": 3.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0147, "vega": 0.2074, "theta": -0.2052, "rho": -0.0813, "theo": 19.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "AON261120C00370000", "bid": 0.05, "bid_size": 26.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.3089, "open_interest": 16.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0095, "vega": 0.1568, "theta": -0.1492, "rho": 0.0216, "theo": 1.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:58:54", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AON261120P00370000", "bid": 27.3, "bid_size": 6.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0102, "vega": 0.1383, "theta": -0.1538, "rho": -0.0744, "theo": 28.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "AON261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.3984, "open_interest": 63.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0061, "vega": 0.108, "theta": -0.1074, "rho": 0.0128, "theo": 0.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-16T12:42:47", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AON261120P00380000", "bid": 37.0, "bid_size": 1.0, "ask": 39.4, "ask_size": 1.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0071, "vega": 0.0853, "theta": -0.1212, "rho": -0.0499, "theo": 38.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "AON261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.5109, "open_interest": 10.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0039, "vega": 0.074, "theta": -0.077, "rho": 0.0078, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T15:00:20", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AON261120P00390000", "bid": 46.1, "bid_size": 3.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0045, "vega": 0.0338, "theta": -0.0926, "rho": -0.0232, "theo": 48.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "AON261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5248, "open_interest": 12.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0025, "vega": 0.0513, "theta": -0.0557, "rho": 0.0049, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-08-24T11:20:41", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AON261120P00400000", "bid": 56.1, "bid_size": 3.0, "ask": 59.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.002, "vega": 0.0084, "theta": -0.0659, "rho": -0.0053, "theo": 58.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "AON261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.663, "open_interest": 3.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0017, "vega": 0.0362, "theta": -0.041, "rho": 0.0032, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T14:30:50", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AON261120P00410000", "bid": 66.6, "bid_size": 3.0, "ask": 69.5, "ask_size": 3.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0556, "rho": 0.0, "theo": 68.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "AON261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0011, "vega": 0.026, "theta": -0.0306, "rho": 0.0022, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AON261120P00420000", "bid": 75.9, "bid_size": 3.0, "ask": 79.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 78.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8999977111816}, {"option": "AON261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0008, "vega": 0.0191, "theta": -0.0232, "rho": 0.0015, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AON261120P00430000", "bid": 86.1, "bid_size": 3.0, "ask": 89.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 88.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.800003051758}, {"option": "AON261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0006, "vega": 0.0142, "theta": -0.0179, "rho": 0.0011, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AON261120P00440000", "bid": 96.1, "bid_size": 1.0, "ask": 99.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 98.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "AON261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8974, "open_interest": 2.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0004, "vega": 0.0108, "theta": -0.014, "rho": 0.0008, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AON261120P00450000", "bid": 106.1, "bid_size": 1.0, "ask": 109.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 108.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.800003051758}, {"option": "AON261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9502, "open_interest": 1.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0111, "rho": 0.0006, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AON261120P00460000", "bid": 116.1, "bid_size": 1.0, "ask": 119.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 118.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.700004577637}, {"option": "AON261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0089, "rho": 0.0004, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 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": "AON261120P00470000", "bid": 125.9, "bid_size": 2.0, "ask": 129.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 128.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.700004577637}, {"option": "AON261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0072, "rho": 0.0003, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 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": "AON261120P00480000", "bid": 136.3, "bid_size": 3.0, "ask": 139.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 138.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.75}, {"option": "AON261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0059, "rho": 0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 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": "AON261120P00490000", "bid": 145.9, "bid_size": 3.0, "ask": 149.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 148.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.900001525879}, {"option": "AON261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0049, "rho": 0.0002, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 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": "AON261120P00500000", "bid": 156.1, "bid_size": 1.0, "ask": 159.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0556, "rho": 0.0, "theo": 158.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.75}, {"option": "AON261218C00170000", "bid": 170.7, "bid_size": 2.0, "ask": 175.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.2128, "theo": 173.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.849998474121}, {"option": "AON261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "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": 1.07500004768372}, {"option": "AON261218C00175000", "bid": 166.3, "bid_size": 2.0, "ask": 170.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.2191, "theo": 168.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.849998474121}, {"option": "AON261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "AON261218C00180000", "bid": 160.8, "bid_size": 2.0, "ask": 165.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.2253, "theo": 163.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "AON261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "AON261218C00185000", "bid": 155.8, "bid_size": 1.0, "ask": 160.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.2316, "theo": 158.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.199996948242}, {"option": "AON261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "AON261218C00190000", "bid": 150.8, "bid_size": 1.0, "ask": 155.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.2378, "theo": 153.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "AON261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0006, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "AON261218C00195000", "bid": 145.9, "bid_size": 2.0, "ask": 150.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.244, "theo": 148.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "AON261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 1.0235, "open_interest": 5.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T09:32:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AON261218C00200000", "bid": 140.9, "bid_size": 2.0, "ask": 145.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.2502, "theo": 143.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.0, "last_trade_time": "2026-10-02T11:04:42", "percent_change": 0.0, "prev_day_close": 130.050003051758}, {"option": "AON261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0178, "open_interest": 4.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.001, "rho": -0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T14:24:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AON261218C00210000", "bid": 131.0, "bid_size": 2.0, "ask": 135.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.2626, "theo": 133.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.099998474121}, {"option": "AON261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.837, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0033, "theta": -0.0015, "rho": -0.0003, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T10:50:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AON261218C00220000", "bid": 121.0, "bid_size": 1.0, "ask": 125.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0054, "theta": 0.0, "rho": 0.2749, "theo": 123.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-10-02T15:46:34", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "AON261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.7665, "open_interest": 4.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0024, "rho": -0.0005, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-16T10:40:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AON261218C00230000", "bid": 111.1, "bid_size": 2.0, "ask": 115.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0088, "theta": 0.0, "rho": 0.287, "theo": 113.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.600002288818}, {"option": "AON261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.7633, "open_interest": 3.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0038, "rho": -0.0009, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-16T10:40:25", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AON261218C00240000", "bid": 101.4, "bid_size": 1.0, "ask": 105.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0142, "theta": 0.0, "rho": 0.2989, "theo": 103.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.98, "last_trade_time": "2026-10-21T12:59:02", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "AON261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6318, "open_interest": 13.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0059, "rho": -0.0016, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T09:58:37", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AON261218C00250000", "bid": 91.3, "bid_size": 2.0, "ask": 95.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0228, "theta": 0.0, "rho": 0.3102, "theo": 94.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-09-17T10:32:43", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "AON261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.6493, "open_interest": 126.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0231, "theta": -0.0091, "rho": -0.0027, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-22T10:54:38", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AON261218C00260000", "bid": 81.9, "bid_size": 1.0, "ask": 85.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0007, "vega": 0.0362, "theta": 0.0, "rho": 0.3207, "theo": 84.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-08T10:28:22", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "AON261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3843, "open_interest": 725.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0007, "vega": 0.0366, "theta": -0.0139, "rho": -0.0046, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T13:35:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AON261218C00270000", "bid": 72.2, "bid_size": 1.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.2919, "open_interest": 18.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0011, "vega": 0.0566, "theta": -0.0077, "rho": 0.3298, "theo": 74.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-20T11:07:14", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "AON261218P00270000", "bid": 0.05, "bid_size": 3.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.3527, "open_interest": 75.0, "volume": 2.0, "delta": -0.019, "gamma": 0.0011, "vega": 0.057, "theta": -0.0209, "rho": -0.0078, "theo": 0.2852, "change": -0.73, "open": 0.55, "high": 0.55, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T10:51:09", "percent_change": -73.0, "prev_day_close": 1.00000002980232}, {"option": "AON261218C00280000", "bid": 62.7, "bid_size": 5.0, "ask": 65.8, "ask_size": 5.0, "iv": 0.2796, "open_interest": 11.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0018, "vega": 0.087, "theta": -0.0194, "rho": 0.3367, "theo": 64.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.06, "last_trade_time": "2026-10-30T09:58:45", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "AON261218P00280000", "bid": 0.15, "bid_size": 3.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.3273, "open_interest": 78.0, "volume": 1.0, "delta": -0.0319, "gamma": 0.0018, "vega": 0.0875, "theta": -0.031, "rho": -0.013, "theo": 0.4922, "change": -1.35, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:51:09", "percent_change": -81.8182, "prev_day_close": 1.64999997615814}, {"option": "AON261218C00290000", "bid": 53.0, "bid_size": 1.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.2951, "open_interest": 18.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0028, "vega": 0.1306, "theta": -0.0349, "rho": 0.3398, "theo": 54.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-11-02T11:40:00", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "AON261218P00290000", "bid": 0.25, "bid_size": 3.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.3038, "open_interest": 17.0, "volume": 6.0, "delta": -0.0532, "gamma": 0.0029, "vega": 0.1318, "theta": -0.0451, "rho": -0.0216, "theo": 0.8512, "change": -1.03, "open": 1.3, "high": 1.3, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T14:11:21", "percent_change": -58.8571, "prev_day_close": 1.74999995529652}, {"option": "AON261218C00300000", "bid": 44.0, "bid_size": 5.0, "ask": 46.9, "ask_size": 5.0, "iv": 0.2904, "open_interest": 109.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0044, "vega": 0.1895, "theta": -0.0546, "rho": 0.3374, "theo": 45.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-10-28T15:54:42", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "AON261218P00300000", "bid": 1.0, "bid_size": 6.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.296, "open_interest": 23.0, "volume": 2.0, "delta": -0.0868, "gamma": 0.0044, "vega": 0.1914, "theta": -0.0633, "rho": -0.0349, "theo": 1.4559, "change": -1.895, "open": 2.29, "high": 2.29, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T11:52:12", "percent_change": -57.8626, "prev_day_close": 3.27499997615814}, {"option": "AON261218C00310000", "bid": 34.6, "bid_size": 5.0, "ask": 38.1, "ask_size": 5.0, "iv": 0.2745, "open_interest": 79.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0064, "vega": 0.2636, "theta": -0.078, "rho": 0.3268, "theo": 36.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-30T13:24:53", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "AON261218P00310000", "bid": 2.1, "bid_size": 2.0, "ask": 2.75, "ask_size": 2.0, "iv": 0.2861, "open_interest": 19.0, "volume": 5.0, "delta": -0.1385, "gamma": 0.0065, "vega": 0.2657, "theta": -0.0855, "rho": -0.055, "theo": 2.4738, "change": -2.93, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T14:11:21", "percent_change": -54.7664, "prev_day_close": 5.34999990463257}, {"option": "AON261218C00320000", "bid": 27.0, "bid_size": 5.0, "ask": 29.8, "ask_size": 6.0, "iv": 0.2781, "open_interest": 325.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0087, "vega": 0.3451, "theta": -0.1027, "rho": 0.3057, "theo": 28.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-30T09:34:12", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "AON261218P00320000", "bid": 3.3, "bid_size": 12.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.2734, "open_interest": 8.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0089, "vega": 0.3475, "theta": -0.1092, "rho": -0.083, "theo": 4.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T12:41:00", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "AON261218C00330000", "bid": 20.1, "bid_size": 12.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.2709, "open_interest": 148.0, "volume": 1.0, "delta": 0.6934, "gamma": 0.011, "vega": 0.4198, "theta": -0.1242, "rho": 0.2725, "theo": 20.9743, "change": 4.95, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-04T10:00:44", "percent_change": 35.4839, "prev_day_close": 13.9499998092651}, {"option": "AON261218P00330000", "bid": 5.9, "bid_size": 9.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2685, "open_interest": 2.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0113, "vega": 0.4234, "theta": -0.1301, "rho": -0.1189, "theo": 6.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T12:42:22", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "AON261218C00340000", "bid": 13.9, "bid_size": 11.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.2739, "open_interest": 35.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0125, "vega": 0.4669, "theta": -0.1372, "rho": 0.2292, "theo": 14.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T13:54:09", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "AON261218P00340000", "bid": 9.5, "bid_size": 13.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.2637, "open_interest": 2.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0129, "vega": 0.4666, "theta": -0.1428, "rho": -0.1561, "theo": 10.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-03T13:54:09", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "AON261218C00350000", "bid": 9.2, "bid_size": 3.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.2722, "open_interest": 58.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0127, "vega": 0.4711, "theta": -0.1378, "rho": 0.1808, "theo": 9.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-02T15:31:19", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AON261218P00350000", "bid": 14.4, "bid_size": 8.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0134, "vega": 0.4647, "theta": -0.1434, "rho": -0.1871, "theo": 15.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.1, "last_trade_time": "2026-09-23T14:58:31", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "AON261218C00360000", "bid": 5.7, "bid_size": 4.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.2678, "open_interest": 10.0, "volume": 1.0, "delta": 0.3309, "gamma": 0.0117, "vega": 0.4327, "theta": -0.1264, "rho": 0.1341, "theo": 6.3868, "change": 1.415, "open": 5.69, "high": 5.69, "low": 5.69, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-11-04T10:51:09", "percent_change": 33.0994, "prev_day_close": 4.27499997615814}, {"option": "AON261218P00360000", "bid": 21.4, "bid_size": 5.0, "ask": 23.7, "ask_size": 5.0, "iv": 0.2649, "open_interest": 19.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0125, "vega": 0.4153, "theta": -0.1322, "rho": -0.2018, "theo": 22.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.5, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "AON261218C00370000", "bid": 3.4, "bid_size": 3.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.264, "open_interest": 27.0, "volume": 3.0, "delta": 0.2325, "gamma": 0.0097, "vega": 0.3659, "theta": -0.1074, "rho": 0.0945, "theo": 4.0119, "change": 1.85, "open": 3.23, "high": 4.35, "low": 3.22, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T12:39:35", "percent_change": 74.0, "prev_day_close": 2.49999994039536}, {"option": "AON261218P00370000", "bid": 28.5, "bid_size": 3.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0107, "vega": 0.3317, "theta": -0.1136, "rho": -0.1987, "theo": 30.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "AON261218C00380000", "bid": 1.6, "bid_size": 4.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.2598, "open_interest": 4.0, "volume": 1.0, "delta": 0.158, "gamma": 0.0076, "vega": 0.291, "theta": -0.086, "rho": 0.0644, "theo": 2.4893, "change": 0.25, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 14.2857, "prev_day_close": 1.75}, {"option": "AON261218P00380000", "bid": 37.0, "bid_size": 3.0, "ask": 39.8, "ask_size": 3.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0086, "vega": 0.2342, "theta": -0.0904, "rho": -0.1627, "theo": 38.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "AON261218C00390000", "bid": 1.0, "bid_size": 5.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0056, "vega": 0.2212, "theta": -0.0662, "rho": 0.0429, "theo": 1.5446, "change": 0.0, "open": 0.0, "high": 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": "AON261218P00390000", "bid": 46.4, "bid_size": 3.0, "ask": 49.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0074, "vega": 0.1359, "theta": -0.0787, "rho": -0.1124, "theo": 48.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "AON261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.004, "vega": 0.1637, "theta": -0.0497, "rho": 0.0284, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AON261218P00400000", "bid": 55.8, "bid_size": 2.0, "ask": 59.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.004, "vega": 0.0453, "theta": -0.0805, "rho": -0.0439, "theo": 58.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "AON261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.3425, "open_interest": 3.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0028, "vega": 0.1191, "theta": -0.0367, "rho": 0.0188, "theo": 0.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-11T13:56:25", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AON261218P00410000", "bid": 65.8, "bid_size": 2.0, "ask": 69.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0, "theta": -0.076, "rho": 0.0, "theo": 68.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "AON261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.002, "vega": 0.0867, "theta": -0.0271, "rho": 0.0126, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AON261218P00420000", "bid": 75.8, "bid_size": 2.0, "ask": 80.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.076, "rho": 0.0, "theo": 78.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "AON261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0014, "vega": 0.0628, "theta": -0.02, "rho": 0.0085, "theo": 0.2607, "change": 0.0, "open": 0.0, "high": 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": "AON261218P00430000", "bid": 85.8, "bid_size": 1.0, "ask": 90.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.076, "rho": 0.0, "theo": 88.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "AON261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.001, "vega": 0.0457, "theta": -0.0148, "rho": 0.0058, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 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": "AON261218P00440000", "bid": 95.8, "bid_size": 1.0, "ask": 100.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.076, "rho": 0.0, "theo": 98.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "AON261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0007, "vega": 0.0335, "theta": -0.011, "rho": 0.004, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 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": "AON261218P00450000", "bid": 105.8, "bid_size": 2.0, "ask": 109.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.076, "rho": 0.0, "theo": 108.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "AON261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0005, "vega": 0.0247, "theta": -0.0083, "rho": 0.0028, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 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": "AON261218P00460000", "bid": 115.8, "bid_size": 2.0, "ask": 120.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.076, "rho": 0.0, "theo": 118.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.099998474121}, {"option": "AON261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0184, "theta": -0.0063, "rho": 0.002, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 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": "AON261218P00470000", "bid": 125.8, "bid_size": 2.0, "ask": 130.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.076, "rho": 0.0, "theo": 128.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "AON270115C00185000", "bid": 156.5, "bid_size": 2.0, "ask": 160.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.3762, "theo": 159.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "AON270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.7379, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0002, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AON270115C00190000", "bid": 151.5, "bid_size": 2.0, "ask": 155.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.3863, "theo": 154.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.450004577637}, {"option": "AON270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0003, "rho": -0.0001, "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": 1.07500004768372}, {"option": "AON270115C00195000", "bid": 146.6, "bid_size": 2.0, "ask": 150.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.3964, "theo": 149.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.799995422363}, {"option": "AON270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.7321, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.0004, "rho": -0.0002, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-12T10:48:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AON270115C00200000", "bid": 141.6, "bid_size": 2.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.4065, "theo": 144.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-10-30T14:39:55", "percent_change": 0.0, "prev_day_close": 130.899993896484}, {"option": "AON270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.7818, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0026, "theta": -0.0006, "rho": -0.0003, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T10:56:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AON270115C00210000", "bid": 131.7, "bid_size": 2.0, "ask": 136.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.4265, "theo": 134.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.800003051758}, {"option": "AON270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7398, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0049, "theta": -0.0011, "rho": -0.0006, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-12T10:46:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AON270115C00220000", "bid": 121.9, "bid_size": 2.0, "ask": 126.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0088, "theta": 0.0, "rho": 0.4463, "theo": 124.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-09-24T15:57:08", "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "AON270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6818, "open_interest": 43.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0019, "rho": -0.0011, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-23T10:30:13", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AON270115C00230000", "bid": 112.0, "bid_size": 1.0, "ask": 116.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0154, "theta": 0.0, "rho": 0.4656, "theo": 114.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.22, "last_trade_time": "2026-10-22T09:37:19", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "AON270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5487, "open_interest": 18.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0155, "theta": -0.0033, "rho": -0.0021, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-23T10:30:13", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AON270115C00240000", "bid": 102.1, "bid_size": 2.0, "ask": 106.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0262, "theta": 0.0, "rho": 0.4841, "theo": 104.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.92, "last_trade_time": "2026-10-22T09:37:19", "percent_change": 0.0, "prev_day_close": 91.8000030517578}, {"option": "AON270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5, "open_interest": 46.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0265, "theta": -0.0055, "rho": -0.0039, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-23T10:33:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AON270115C00250000", "bid": 92.3, "bid_size": 2.0, "ask": 96.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0006, "vega": 0.0433, "theta": 0.0, "rho": 0.5012, "theo": 95.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-10-15T09:42:45", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "AON270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.4083, "open_interest": 296.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.0438, "theta": -0.009, "rho": -0.0069, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T15:25:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AON270115C00260000", "bid": 83.7, "bid_size": 1.0, "ask": 86.9, "ask_size": 1.0, "iv": 0.3199, "open_interest": 5.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0009, "vega": 0.0692, "theta": -0.0048, "rho": 0.5161, "theo": 85.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.17, "last_trade_time": "2026-10-28T09:41:29", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "AON270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.3387, "open_interest": 90.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0009, "vega": 0.0699, "theta": -0.0142, "rho": -0.0121, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T13:56:48", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AON270115C00270000", "bid": 74.1, "bid_size": 5.0, "ask": 77.0, "ask_size": 5.0, "iv": 0.301, "open_interest": 76.0, "volume": 3.0, "delta": 0.9717, "gamma": 0.0014, "vega": 0.1067, "theta": -0.0131, "rho": 0.5275, "theo": 75.5913, "change": 13.45, "open": 76.7, "high": 76.7, "low": 76.7, "tick": "no_change", "last_trade_price": 76.7, "last_trade_time": "2026-11-04T11:16:16", "percent_change": 21.2648, "prev_day_close": 63.25}, {"option": "AON270115P00270000", "bid": 0.15, "bid_size": 11.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.3096, "open_interest": 199.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0015, "vega": 0.1076, "theta": -0.0215, "rho": -0.0202, "theo": 0.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T11:50:53", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AON270115C00280000", "bid": 64.6, "bid_size": 4.0, "ask": 67.1, "ask_size": 11.0, "iv": 0.2806, "open_interest": 71.0, "volume": 3.0, "delta": 0.9528, "gamma": 0.0022, "vega": 0.1582, "theta": -0.024, "rho": 0.5339, "theo": 66.0798, "change": 8.83, "open": 62.78, "high": 62.78, "low": 62.78, "tick": "up", "last_trade_price": 62.78, "last_trade_time": "2026-11-04T09:57:12", "percent_change": 16.367, "prev_day_close": 53.9499988555908}, {"option": "AON270115P00280000", "bid": 0.05, "bid_size": 11.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.2792, "open_interest": 132.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0023, "vega": 0.1592, "theta": -0.0314, "rho": -0.0329, "theo": 0.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T11:49:29", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AON270115C00290000", "bid": 55.4, "bid_size": 3.0, "ask": 57.8, "ask_size": 2.0, "iv": 0.2792, "open_interest": 14.0, "volume": 1.0, "delta": 0.9245, "gamma": 0.0033, "vega": 0.2246, "theta": -0.0374, "rho": 0.5331, "theo": 56.8112, "change": 13.45, "open": 58.7, "high": 58.7, "low": 58.7, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-11-04T11:30:38", "percent_change": 29.7238, "prev_day_close": 45.25}, {"option": "AON270115P00290000", "bid": 1.35, "bid_size": 11.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.2935, "open_interest": 249.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0033, "vega": 0.2282, "theta": -0.0442, "rho": -0.0523, "theo": 1.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T11:51:46", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "AON270115C00300000", "bid": 46.3, "bid_size": 14.0, "ask": 48.8, "ask_size": 13.0, "iv": 0.2702, "open_interest": 103.0, "volume": 20.0, "delta": 0.884, "gamma": 0.0046, "vega": 0.3042, "theta": -0.0531, "rho": 0.5232, "theo": 47.8995, "change": 11.08, "open": 44.93, "high": 49.8, "low": 44.93, "tick": "no_change", "last_trade_price": 48.03, "last_trade_time": "2026-11-04T14:18:53", "percent_change": 29.9865, "prev_day_close": 36.9500007629394}, {"option": "AON270115P00300000", "bid": 1.95, "bid_size": 5.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.2812, "open_interest": 45.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0047, "vega": 0.3073, "theta": -0.0592, "rho": -0.0782, "theo": 2.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T11:14:41", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AON270115C00310000", "bid": 38.1, "bid_size": 12.0, "ask": 40.3, "ask_size": 5.0, "iv": 0.2686, "open_interest": 47.0, "volume": 2.0, "delta": 0.8293, "gamma": 0.0061, "vega": 0.392, "theta": -0.0698, "rho": 0.502, "theo": 39.4867, "change": 11.2, "open": 41.1, "high": 41.1, "low": 41.1, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-11-04T11:30:43", "percent_change": 37.4582, "prev_day_close": 29.9000005722046}, {"option": "AON270115P00310000", "bid": 3.4, "bid_size": 6.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.274, "open_interest": 90.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0062, "vega": 0.3953, "theta": -0.0754, "rho": -0.1128, "theo": 4.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T15:30:25", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "AON270115C00320000", "bid": 30.5, "bid_size": 6.0, "ask": 33.2, "ask_size": 6.0, "iv": 0.2731, "open_interest": 260.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0076, "vega": 0.4778, "theta": -0.0858, "rho": 0.4687, "theo": 31.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-02T10:35:53", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "AON270115P00320000", "bid": 5.7, "bid_size": 5.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.269, "open_interest": 24.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0078, "vega": 0.4832, "theta": -0.0912, "rho": -0.1569, "theo": 6.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-30T12:50:05", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "AON270115C00330000", "bid": 23.3, "bid_size": 9.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.2643, "open_interest": 101.0, "volume": 1.0, "delta": 0.6754, "gamma": 0.0089, "vega": 0.5495, "theta": -0.0987, "rho": 0.4239, "theo": 24.7945, "change": 8.15, "open": 25.95, "high": 25.95, "low": 25.95, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-11-04T11:43:45", "percent_change": 45.7865, "prev_day_close": 17.7999992370605}, {"option": "AON270115P00330000", "bid": 9.2, "bid_size": 11.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.271, "open_interest": 49.0, "volume": 1.0, "delta": -0.3346, "gamma": 0.0092, "vega": 0.5525, "theta": -0.1041, "rho": -0.2034, "theo": 9.3686, "change": -5.95, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T14:23:07", "percent_change": -39.2739, "prev_day_close": 15.1499996185303}, {"option": "AON270115C00340000", "bid": 17.9, "bid_size": 12.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.2706, "open_interest": 209.0, "volume": 2.0, "delta": 0.5811, "gamma": 0.0098, "vega": 0.5953, "theta": -0.1065, "rho": 0.3695, "theo": 18.8002, "change": 4.3, "open": 17.24, "high": 17.5, "low": 17.24, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T10:35:34", "percent_change": 32.5758, "prev_day_close": 13.1999998092651}, {"option": "AON270115P00340000", "bid": 12.3, "bid_size": 9.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.2623, "open_interest": 42.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0102, "vega": 0.5948, "theta": -0.1122, "rho": -0.2526, "theo": 13.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-10-30T11:23:05", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "AON270115C00350000", "bid": 13.1, "bid_size": 11.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.268, "open_interest": 738.0, "volume": 2.0, "delta": 0.4822, "gamma": 0.0101, "vega": 0.6068, "theta": -0.1079, "rho": 0.3101, "theo": 13.8212, "change": 5.15, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T12:58:43", "percent_change": 53.9267, "prev_day_close": 9.55000019073486}, {"option": "AON270115P00350000", "bid": 17.1, "bid_size": 10.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.2595, "open_interest": 1.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0107, "vega": 0.5985, "theta": -0.114, "rho": -0.2932, "theo": 18.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-09-23T14:57:56", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "AON270115C00360000", "bid": 9.1, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.2601, "open_interest": 102.0, "volume": 2.0, "delta": 0.3859, "gamma": 0.0098, "vega": 0.583, "theta": -0.1029, "rho": 0.2502, "theo": 9.87, "change": 2.3, "open": 8.69, "high": 8.95, "low": 8.69, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-04T10:35:34", "percent_change": 34.5865, "prev_day_close": 6.64999985694885}, {"option": "AON270115P00360000", "bid": 23.8, "bid_size": 7.0, "ask": 25.8, "ask_size": 5.0, "iv": 0.2594, "open_interest": 5.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0105, "vega": 0.5615, "theta": -0.1095, "rho": -0.3161, "theo": 24.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.43, "last_trade_time": "2026-09-18T15:47:29", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "AON270115C00370000", "bid": 6.0, "bid_size": 5.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.2578, "open_interest": 164.0, "volume": 5.0, "delta": 0.2974, "gamma": 0.0089, "vega": 0.529, "theta": -0.0927, "rho": 0.1939, "theo": 6.8387, "change": 2.95, "open": 6.8, "high": 7.5, "low": 6.8, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T11:05:32", "percent_change": 64.8352, "prev_day_close": 4.54999995231628}, {"option": "AON270115P00370000", "bid": 30.3, "bid_size": 9.0, "ask": 32.9, "ask_size": 4.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0098, "vega": 0.4893, "theta": -0.1001, "rho": -0.318, "theo": 31.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-07-31T10:19:18", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "AON270115C00380000", "bid": 3.8, "bid_size": 20.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.2569, "open_interest": 326.0, "volume": 2.0, "delta": 0.2213, "gamma": 0.0076, "vega": 0.4559, "theta": -0.0792, "rho": 0.1451, "theo": 4.6173, "change": 1.95, "open": 4.0, "high": 5.0, "low": 4.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:05:13", "percent_change": 63.9344, "prev_day_close": 3.04999995231628}, {"option": "AON270115P00380000", "bid": 38.4, "bid_size": 4.0, "ask": 40.9, "ask_size": 2.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0088, "vega": 0.3835, "theta": -0.0879, "rho": -0.2893, "theo": 39.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-07-31T10:19:18", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "AON270115C00390000", "bid": 2.4, "bid_size": 3.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.2565, "open_interest": 128.0, "volume": 1.0, "delta": 0.1597, "gamma": 0.0062, "vega": 0.3751, "theta": -0.0646, "rho": 0.105, "theo": 3.0492, "change": 1.325, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:20:50", "percent_change": 67.0886, "prev_day_close": 1.97499996423721}, {"option": "AON270115P00390000", "bid": 47.1, "bid_size": 3.0, "ask": 49.8, "ask_size": 5.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0077, "vega": 0.2678, "theta": -0.0723, "rho": -0.2252, "theo": 48.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.2, "last_trade_time": "2026-08-05T12:08:19", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "AON270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.26, "open_interest": 252.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0049, "vega": 0.2963, "theta": -0.0507, "rho": 0.0738, "theo": 1.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T09:34:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AON270115P00400000", "bid": 56.4, "bid_size": 4.0, "ask": 59.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0067, "vega": 0.138, "theta": -0.0723, "rho": -0.1203, "theo": 58.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-07-28T14:56:17", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "AON270115C00410000", "bid": 0.2, "bid_size": 1.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.24, "open_interest": 95.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0037, "vega": 0.2263, "theta": -0.0384, "rho": 0.0508, "theo": 1.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-10T10:20:04", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AON270115P00410000", "bid": 65.9, "bid_size": 1.0, "ask": 69.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0017, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 68.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "AON270115C00420000", "bid": 0.6, "bid_size": 25.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.2552, "open_interest": 105.0, "volume": 4.0, "delta": 0.0523, "gamma": 0.0027, "vega": 0.1683, "theta": -0.0284, "rho": 0.0344, "theo": 0.8038, "change": 0.055, "open": 0.75, "high": 0.88, "low": 0.75, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T11:54:03", "percent_change": 6.66667, "prev_day_close": 0.824999988079071}, {"option": "AON270115P00420000", "bid": 76.4, "bid_size": 1.0, "ask": 79.8, "ask_size": 1.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 78.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "AON270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.2686, "open_interest": 39.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0019, "vega": 0.1221, "theta": -0.0205, "rho": 0.0228, "theo": 0.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:54:35", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AON270115P00430000", "bid": 85.8, "bid_size": 2.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 88.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.849998474121}, {"option": "AON270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3472, "open_interest": 48.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0014, "vega": 0.0875, "theta": -0.0146, "rho": 0.0151, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-07-29T11:49:47", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AON270115P00440000", "bid": 95.8, "bid_size": 2.0, "ask": 100.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 98.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2026-07-29T09:35:05", "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "AON270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.3649, "open_interest": 9.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0009, "vega": 0.0622, "theta": -0.0103, "rho": 0.01, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-14T15:26:10", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AON270115P00450000", "bid": 105.8, "bid_size": 2.0, "ask": 110.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 108.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "AON270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4267, "open_interest": 9.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0006, "vega": 0.0437, "theta": -0.0072, "rho": 0.0066, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-14T15:12:13", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AON270115P00460000", "bid": 115.8, "bid_size": 1.0, "ask": 120.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 118.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "AON270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.4136, "open_interest": 2.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0306, "theta": -0.005, "rho": 0.0043, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-16T10:09:24", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AON270115P00470000", "bid": 125.9, "bid_size": 1.0, "ask": 130.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 128.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "AON270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.4291, "open_interest": 1.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0214, "theta": -0.0035, "rho": 0.0029, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AON270115P00480000", "bid": 135.8, "bid_size": 2.0, "ask": 140.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 138.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.849998474121}, {"option": "AON270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.5029, "open_interest": 5.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0149, "theta": -0.0024, "rho": 0.0019, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T14:53:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AON270115P00490000", "bid": 145.8, "bid_size": 1.0, "ask": 150.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0436, "rho": 0.0, "theo": 148.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "AON270416C00180000", "bid": 162.8, "bid_size": 1.0, "ask": 167.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0077, "theta": 0.0, "rho": 0.7917, "theo": 165.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.85, "last_trade_time": "2026-10-22T14:47:10", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "AON270416P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.4585, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0078, "theta": -0.0007, "rho": -0.0014, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T12:46:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AON270416C00185000", "bid": 157.9, "bid_size": 2.0, "ask": 162.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0106, "theta": 0.0, "rho": 0.8131, "theo": 160.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.3, "last_trade_time": "2026-10-15T11:12:10", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "AON270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5473, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0009, "rho": -0.002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-05T13:18:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AON270416C00190000", "bid": 153.0, "bid_size": 6.0, "ask": 157.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0142, "theta": 0.0, "rho": 0.8343, "theo": 155.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.75, "last_trade_time": "2026-10-15T12:50:26", "percent_change": 0.0, "prev_day_close": 142.700004577637}, {"option": "AON270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.5427, "open_interest": 5.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0012, "rho": -0.0028, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:20:43", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AON270416C00195000", "bid": 149.0, "bid_size": 6.0, "ask": 152.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.019, "theta": 0.0, "rho": 0.8552, "theo": 151.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-11-03T10:23:51", "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "AON270416P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.523, "open_interest": 3.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0017, "rho": -0.0038, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-28T09:30:17", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AON270416C00200000", "bid": 143.2, "bid_size": 1.0, "ask": 147.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0249, "theta": 0.0, "rho": 0.8757, "theo": 146.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.049995422363}, {"option": "AON270416P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.5033, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0252, "theta": -0.0022, "rho": -0.0052, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-15T10:56:08", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AON270416C00210000", "bid": 134.0, "bid_size": 1.0, "ask": 137.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0413, "theta": 0.0, "rho": 0.9154, "theo": 136.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.43, "last_trade_time": "2026-10-15T12:10:59", "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "AON270416P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.4319, "open_interest": 17.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0422, "theta": -0.0037, "rho": -0.0093, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T10:16:06", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AON270416C00220000", "bid": 124.5, "bid_size": 1.0, "ask": 128.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0655, "theta": 0.0, "rho": 0.9526, "theo": 126.8049, "change": 14.75, "open": 128.2, "high": 128.2, "low": 128.2, "tick": "no_change", "last_trade_price": 128.2, "last_trade_time": "2026-11-04T11:18:08", "percent_change": 13.0013, "prev_day_close": 113.450000762939}, {"option": "AON270416P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.325, "open_interest": 11.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0665, "theta": -0.0058, "rho": -0.0158, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-05T10:09:37", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AON270416C00230000", "bid": 114.5, "bid_size": 1.0, "ask": 118.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0992, "theta": 0.0, "rho": 0.986, "theo": 117.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "AON270416P00230000", "bid": 0.15, "bid_size": 37.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.3135, "open_interest": 8.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0006, "vega": 0.1008, "theta": -0.0088, "rho": -0.0258, "theo": 0.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-29T13:06:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AON270416C00240000", "bid": 105.5, "bid_size": 3.0, "ask": 108.5, "ask_size": 4.0, "iv": 0.2023, "open_interest": 3.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0009, "vega": 0.144, "theta": 0.0, "rho": 1.0143, "theo": 107.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-10-16T14:32:35", "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "AON270416P00240000", "bid": 0.2, "bid_size": 18.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.3015, "open_interest": 19.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0009, "vega": 0.1467, "theta": -0.0128, "rho": -0.0406, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-09T15:58:37", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "AON270416C00250000", "bid": 96.5, "bid_size": 3.0, "ask": 99.3, "ask_size": 3.0, "iv": 0.2755, "open_interest": 13.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0012, "vega": 0.2008, "theta": 0.0, "rho": 1.0361, "theo": 98.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-10-22T12:50:33", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "AON270416P00250000", "bid": 0.15, "bid_size": 25.0, "ask": 1.7, "ask_size": 20.0, "iv": 0.2874, "open_interest": 27.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0013, "vega": 0.2042, "theta": -0.0178, "rho": -0.0611, "theo": 1.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T09:30:08", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AON270416C00260000", "bid": 87.2, "bid_size": 4.0, "ask": 89.7, "ask_size": 5.0, "iv": 0.2671, "open_interest": 1.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0017, "vega": 0.2696, "theta": -0.0067, "rho": 1.0499, "theo": 89.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.05, "last_trade_time": "2026-09-01T10:11:59", "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "AON270416P00260000", "bid": 0.45, "bid_size": 12.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.2856, "open_interest": 27.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0017, "vega": 0.2743, "theta": -0.0239, "rho": -0.0887, "theo": 1.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-10-28T12:46:32", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "AON270416C00270000", "bid": 78.3, "bid_size": 5.0, "ask": 80.6, "ask_size": 10.0, "iv": 0.2698, "open_interest": 35.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0022, "vega": 0.3491, "theta": -0.0154, "rho": 1.0542, "theo": 80.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.75, "last_trade_time": "2026-11-03T10:27:43", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "AON270416P00270000", "bid": 1.55, "bid_size": 13.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.2852, "open_interest": 39.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0023, "vega": 0.3553, "theta": -0.031, "rho": -0.1244, "theo": 2.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T09:40:01", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "AON270416C00280000", "bid": 69.8, "bid_size": 7.0, "ask": 72.5, "ask_size": 9.0, "iv": 0.2806, "open_interest": 51.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0028, "vega": 0.4367, "theta": -0.0247, "rho": 1.0479, "theo": 71.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-02T14:33:37", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "AON270416P00280000", "bid": 3.1, "bid_size": 6.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.2895, "open_interest": 110.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0029, "vega": 0.4446, "theta": -0.0387, "rho": -0.1684, "theo": 3.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T10:15:27", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AON270416C00290000", "bid": 61.9, "bid_size": 8.0, "ask": 64.1, "ask_size": 7.0, "iv": 0.2818, "open_interest": 53.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0035, "vega": 0.5289, "theta": -0.0342, "rho": 1.03, "theo": 63.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.99, "last_trade_time": "2026-10-27T10:08:11", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "AON270416P00290000", "bid": 4.4, "bid_size": 18.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.2826, "open_interest": 22.0, "volume": 8.0, "delta": -0.1503, "gamma": 0.0036, "vega": 0.5377, "theta": -0.0468, "rho": -0.2216, "theo": 5.4937, "change": -3.2, "open": 5.8, "high": 5.8, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T11:06:22", "percent_change": -38.0952, "prev_day_close": 8.40000009536743}, {"option": "AON270416C00300000", "bid": 53.9, "bid_size": 11.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.2804, "open_interest": 42.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0041, "vega": 0.6208, "theta": -0.0436, "rho": 1.0003, "theo": 55.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-11-02T14:33:38", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "AON270416P00300000", "bid": 7.0, "bid_size": 19.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.2868, "open_interest": 31.0, "volume": 3.0, "delta": -0.194, "gamma": 0.0043, "vega": 0.6303, "theta": -0.0547, "rho": -0.2828, "theo": 7.5449, "change": -3.75, "open": 9.7, "high": 9.7, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T10:44:39", "percent_change": -33.0396, "prev_day_close": 11.3499999046326}, {"option": "AON270416C00310000", "bid": 46.9, "bid_size": 9.0, "ask": 49.6, "ask_size": 13.0, "iv": 0.2839, "open_interest": 249.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0047, "vega": 0.7074, "theta": -0.0523, "rho": 0.9591, "theo": 48.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.55, "last_trade_time": "2026-11-02T12:03:46", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "AON270416P00310000", "bid": 8.7, "bid_size": 21.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.2779, "open_interest": 108.0, "volume": 3.0, "delta": -0.244, "gamma": 0.0049, "vega": 0.7164, "theta": -0.0621, "rho": -0.3512, "theo": 10.1133, "change": -4.3, "open": 10.0, "high": 10.0, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T14:00:30", "percent_change": -30.2817, "prev_day_close": 14.1999998092651}, {"option": "AON270416C00320000", "bid": 40.4, "bid_size": 2.0, "ask": 42.8, "ask_size": 15.0, "iv": 0.2831, "open_interest": 65.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0053, "vega": 0.7835, "theta": -0.0599, "rho": 0.9074, "theo": 41.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-29T10:24:52", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "AON270416P00320000", "bid": 12.9, "bid_size": 8.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.2835, "open_interest": 75.0, "volume": 35.0, "delta": -0.2997, "gamma": 0.0056, "vega": 0.7918, "theta": -0.0684, "rho": -0.4228, "theo": 13.252, "change": -5.05, "open": 13.15, "high": 13.3, "low": 13.07, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T14:00:58", "percent_change": -27.8237, "prev_day_close": 18.1499996185303}, {"option": "AON270416C00330000", "bid": 34.2, "bid_size": 18.0, "ask": 36.9, "ask_size": 15.0, "iv": 0.2825, "open_interest": 154.0, "volume": 22.0, "delta": 0.6554, "gamma": 0.0058, "vega": 0.8445, "theta": -0.066, "rho": 0.8468, "theo": 35.3588, "change": 7.65, "open": 36.5, "high": 36.61, "low": 35.74, "tick": "no_change", "last_trade_price": 35.75, "last_trade_time": "2026-11-04T14:22:01", "percent_change": 27.2242, "prev_day_close": 28.1000003814697}, {"option": "AON270416P00330000", "bid": 16.1, "bid_size": 13.0, "ask": 17.7, "ask_size": 17.0, "iv": 0.279, "open_interest": 60.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.0061, "vega": 0.8495, "theta": -0.0732, "rho": -0.4968, "theo": 17.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-03T13:32:20", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "AON270416C00340000", "bid": 29.0, "bid_size": 8.0, "ask": 31.4, "ask_size": 15.0, "iv": 0.2829, "open_interest": 61.0, "volume": 2.0, "delta": 0.5954, "gamma": 0.0061, "vega": 0.887, "theta": -0.0703, "rho": 0.7793, "theo": 29.7943, "change": 7.6, "open": 27.2, "high": 30.9, "low": 27.2, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-11-04T12:35:48", "percent_change": 32.618, "prev_day_close": 23.3000001907349}, {"option": "AON270416P00340000", "bid": 21.3, "bid_size": 12.0, "ask": 22.2, "ask_size": 16.0, "iv": 0.2823, "open_interest": 6.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.0065, "vega": 0.8868, "theta": -0.0763, "rho": -0.5653, "theo": 21.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-03T12:59:04", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "AON270416C00350000", "bid": 24.1, "bid_size": 11.0, "ask": 26.3, "ask_size": 17.0, "iv": 0.2804, "open_interest": 37.0, "volume": 20.0, "delta": 0.534, "gamma": 0.0063, "vega": 0.9089, "theta": -0.0726, "rho": 0.7071, "theo": 24.8432, "change": 6.5, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-04T14:22:01", "percent_change": 34.7594, "prev_day_close": 18.7000007629395}, {"option": "AON270416P00350000", "bid": 25.4, "bid_size": 11.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.276, "open_interest": 4.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0067, "vega": 0.9011, "theta": -0.0776, "rho": -0.6291, "theo": 26.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.26, "last_trade_time": "2026-10-30T14:27:04", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "AON270416C00360000", "bid": 19.8, "bid_size": 7.0, "ask": 21.3, "ask_size": 15.0, "iv": 0.2754, "open_interest": 52.0, "volume": 2.0, "delta": 0.473, "gamma": 0.0063, "vega": 0.9099, "theta": -0.073, "rho": 0.6327, "theo": 20.4974, "change": 5.25, "open": 20.9, "high": 20.9, "low": 20.9, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-11-04T13:51:10", "percent_change": 33.5463, "prev_day_close": 15.6499996185303}, {"option": "AON270416P00360000", "bid": 31.0, "bid_size": 13.0, "ask": 33.1, "ask_size": 8.0, "iv": 0.2738, "open_interest": 0.0, "volume": 1.0, "delta": -0.555, "gamma": 0.0069, "vega": 0.891, "theta": -0.0772, "rho": -0.6808, "theo": 32.1436, "change": -8.5, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-04T11:01:14", "percent_change": -20.9877, "prev_day_close": 40.5}, {"option": "AON270416C00370000", "bid": 16.1, "bid_size": 3.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.2729, "open_interest": 11.0, "volume": 1.0, "delta": 0.4135, "gamma": 0.0062, "vega": 0.8909, "theta": -0.0716, "rho": 0.5581, "theo": 16.7349, "change": 3.4, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T14:32:46", "percent_change": 26.1538, "prev_day_close": 13.0}, {"option": "AON270416P00370000", "bid": 37.2, "bid_size": 9.0, "ask": 39.3, "ask_size": 6.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0069, "vega": 0.8545, "theta": -0.0752, "rho": -0.7144, "theo": 38.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.8, "last_trade_time": "2026-09-24T09:39:58", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "AON270416C00380000", "bid": 12.9, "bid_size": 3.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.2722, "open_interest": 43.0, "volume": 22.0, "delta": 0.3569, "gamma": 0.006, "vega": 0.8539, "theta": -0.0686, "rho": 0.4852, "theo": 13.521, "change": 3.22, "open": 13.7, "high": 13.8, "low": 13.67, "tick": "no_change", "last_trade_price": 13.67, "last_trade_time": "2026-11-04T14:18:53", "percent_change": 30.8134, "prev_day_close": 10.4499998092651}, {"option": "AON270416P00380000", "bid": 44.1, "bid_size": 6.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0068, "vega": 0.7971, "theta": -0.072, "rho": -0.7226, "theo": 45.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "AON270416C00390000", "bid": 10.1, "bid_size": 17.0, "ask": 11.7, "ask_size": 18.0, "iv": 0.2716, "open_interest": 70.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0056, "vega": 0.8019, "theta": -0.0642, "rho": 0.4159, "theo": 10.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T15:10:52", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "AON270416P00390000", "bid": 51.1, "bid_size": 5.0, "ask": 53.8, "ask_size": 5.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0066, "vega": 0.7118, "theta": -0.0677, "rho": -0.7048, "theo": 52.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "AON270416C00400000", "bid": 8.0, "bid_size": 7.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.2698, "open_interest": 62.0, "volume": 15.0, "delta": 0.256, "gamma": 0.0052, "vega": 0.7391, "theta": -0.0589, "rho": 0.3519, "theo": 8.5591, "change": 0.78, "open": 7.68, "high": 7.68, "low": 7.68, "tick": "no_change", "last_trade_price": 7.68, "last_trade_time": "2026-11-04T10:47:25", "percent_change": 11.3043, "prev_day_close": 6.90000009536743}, {"option": "AON270416P00400000", "bid": 59.5, "bid_size": 5.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0064, "vega": 0.6083, "theta": -0.0628, "rho": -0.632, "theo": 61.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3999977111816}, {"option": "AON270416C00410000", "bid": 6.1, "bid_size": 8.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.268, "open_interest": 39.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0047, "vega": 0.6693, "theta": -0.053, "rho": 0.2942, "theo": 6.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T15:37:51", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AON270416P00410000", "bid": 68.0, "bid_size": 5.0, "ask": 70.6, "ask_size": 5.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0062, "vega": 0.481, "theta": -0.0582, "rho": -0.5343, "theo": 69.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3999977111816}, {"option": "AON270416C00420000", "bid": 4.5, "bid_size": 20.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.2678, "open_interest": 4.0, "volume": 2.0, "delta": 0.1749, "gamma": 0.0042, "vega": 0.5956, "theta": -0.0469, "rho": 0.2428, "theo": 5.2096, "change": 1.25, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T13:38:41", "percent_change": 32.4675, "prev_day_close": 3.85000014305115}, {"option": "AON270416P00420000", "bid": 77.3, "bid_size": 5.0, "ask": 79.8, "ask_size": 5.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0061, "vega": 0.3468, "theta": -0.0533, "rho": -0.3686, "theo": 78.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8999977111816}, {"option": "AON270416C00430000", "bid": 2.0, "bid_size": 21.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.2548, "open_interest": 4.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0037, "vega": 0.5212, "theta": -0.0407, "rho": 0.1977, "theo": 4.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AON270416P00430000", "bid": 86.3, "bid_size": 5.0, "ask": 89.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0052, "vega": 0.1706, "theta": -0.052, "rho": -0.1765, "theo": 88.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "AON270416C00440000", "bid": 1.15, "bid_size": 13.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.2499, "open_interest": 1.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0032, "vega": 0.4495, "theta": -0.0348, "rho": 0.1592, "theo": 3.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "AON270416P00440000", "bid": 95.8, "bid_size": 1.0, "ask": 100.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.002, "vega": 0.0122, "theta": -0.0681, "rho": 0.0, "theo": 98.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "AON270416C00450000", "bid": 0.5, "bid_size": 6.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.2464, "open_interest": 2.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0027, "vega": 0.3825, "theta": -0.0293, "rho": 0.127, "theo": 2.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "AON270416P00450000", "bid": 105.8, "bid_size": 1.0, "ask": 110.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0749, "rho": 0.0, "theo": 108.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "AON270416C00460000", "bid": 0.1, "bid_size": 12.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0023, "vega": 0.3207, "theta": -0.0244, "rho": 0.1002, "theo": 1.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AON270416P00460000", "bid": 115.8, "bid_size": 2.0, "ask": 119.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0749, "rho": 0.0, "theo": 118.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.099998474121}, {"option": "AON270416C00470000", "bid": 0.05, "bid_size": 13.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0019, "vega": 0.2654, "theta": -0.02, "rho": 0.0781, "theo": 1.2905, "change": 0.0, "open": 0.0, "high": 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": "AON270416P00470000", "bid": 125.8, "bid_size": 2.0, "ask": 129.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0749, "rho": 0.0, "theo": 128.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "AON270416C00480000", "bid": 0.15, "bid_size": 10.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.2515, "open_interest": 1.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0015, "vega": 0.2175, "theta": -0.0162, "rho": 0.0604, "theo": 0.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-09-10T09:51:50", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AON270416P00480000", "bid": 135.8, "bid_size": 1.0, "ask": 140.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0749, "rho": 0.0, "theo": 138.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.099998474121}, {"option": "AON270416C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0012, "vega": 0.1761, "theta": -0.0129, "rho": 0.0464, "theo": 0.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AON270416P00490000", "bid": 145.9, "bid_size": 1.0, "ask": 149.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0749, "rho": 0.0, "theo": 148.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.099998474121}, {"option": "AON270416C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.2541, "open_interest": 1.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.001, "vega": 0.141, "theta": -0.0102, "rho": 0.0352, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T15:53:22", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AON270416P00500000", "bid": 155.9, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0749, "rho": 0.0, "theo": 158.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.099998474121}, {"option": "AON270416C00520000", "bid": 0.1, "bid_size": 2.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.2793, "open_interest": 6.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0006, "vega": 0.0881, "theta": -0.0062, "rho": 0.0199, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-29T09:32:42", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AON270416P00520000", "bid": 175.8, "bid_size": 2.0, "ask": 180.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.075, "rho": 0.0, "theo": 178.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.099998474121}], "symbol": "AON", "security_type": "stock", "exchange_id": 3, "current_price": 342.0, "price_change": 11.84, "price_change_percent": 3.5861, "bid": 341.69, "ask": 342.02, "bid_size": 40, "ask_size": 40, "open": 338.19, "high": 345.14, "low": 336.43, "close": 342.0, "prev_day_close": 330.16, "volume": 834754, "iv30": 27.075, "iv30_change": -1.286, "iv30_change_percent": -4.5344, "seqno": 30134422556, "last_trade_time": "2026-11-04T14:36:30", "tick": "up"}, "symbol": "AON"}