{"timestamp": "2026-10-23 04:33:39", "data": {"options": [{"option": "AORT261120C00012500", "bid": 9.0, "bid_size": 12.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.01, "vega": 0.0076, "theta": -0.0188, "rho": 0.006, "theo": 11.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AORT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 3.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0098, "vega": 0.0078, "theta": -0.0227, "rho": -0.0014, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT261120C00015000", "bid": 6.5, "bid_size": 14.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0164, "vega": 0.0104, "theta": -0.0221, "rho": 0.0076, "theo": 9.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "AORT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 2.8067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0161, "vega": 0.0105, "theta": -0.0251, "rho": -0.002, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT261120C00017500", "bid": 4.1, "bid_size": 12.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0272, "vega": 0.014, "theta": -0.0252, "rho": 0.0088, "theo": 7.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AORT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 1.8752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0268, "vega": 0.0141, "theta": -0.0274, "rho": -0.003, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AORT261120C00020000", "bid": 2.0, "bid_size": 6.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0458, "vega": 0.0189, "theta": -0.028, "rho": 0.0097, "theo": 4.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AORT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 12.0, "iv": 1.6521, "open_interest": 1.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0454, "vega": 0.019, "theta": -0.0293, "rho": -0.0047, "theo": 0.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AORT261120C00022500", "bid": 2.25, "bid_size": 10.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.6846, "open_interest": 4.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0743, "vega": 0.0247, "theta": -0.03, "rho": 0.0095, "theo": 2.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-20T10:03:30", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AORT261120P00022500", "bid": 0.2, "bid_size": 13.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.2483, "open_interest": 2.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0739, "vega": 0.0247, "theta": -0.0305, "rho": -0.0078, "theo": 1.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "AORT261120C00025000", "bid": 0.75, "bid_size": 16.0, "ask": 4.0, "ask_size": 29.0, "iv": 1.0402, "open_interest": 13.0, "volume": 4.0, "delta": 0.4518, "gamma": 0.0858, "vega": 0.0268, "theta": -0.0309, "rho": 0.0072, "theo": 1.3979, "change": -0.8, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:43", "percent_change": -94.1176, "prev_day_close": 2.375}, {"option": "AORT261120P00025000", "bid": 1.5, "bid_size": 13.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0856, "vega": 0.0267, "theta": -0.0304, "rho": -0.0125, "theo": 2.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "AORT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 1.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0493, "vega": 0.0201, "theta": -0.0301, "rho": 0.0037, "theo": 0.6676, "change": 0.0, "open": 0.0, "high": 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": "AORT261120P00030000", "bid": 5.4, "bid_size": 9.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0495, "vega": 0.0201, "theta": -0.0278, "rho": -0.0176, "theo": 6.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AORT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 2.0205, "open_interest": 0.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0304, "vega": 0.0154, "theta": -0.0286, "rho": 0.0024, "theo": 0.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT261120P00035000", "bid": 8.7, "bid_size": 18.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0307, "vega": 0.0154, "theta": -0.0245, "rho": -0.0195, "theo": 11.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AORT261218C00012500", "bid": 9.0, "bid_size": 12.0, "ask": 13.9, "ask_size": 11.0, "iv": 1.0034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.012, "vega": 0.011, "theta": -0.012, "rho": 0.0085, "theo": 11.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AORT261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 2.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0105, "vega": 0.0126, "theta": -0.0144, "rho": -0.0035, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT261218C00015000", "bid": 6.6, "bid_size": 10.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0188, "vega": 0.0155, "theta": -0.014, "rho": 0.0112, "theo": 9.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "AORT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 1.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0169, "vega": 0.0167, "theta": -0.0158, "rho": -0.005, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 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": "AORT261218C00017500", "bid": 4.5, "bid_size": 11.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0295, "vega": 0.0209, "theta": -0.0159, "rho": 0.0134, "theo": 6.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AORT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0272, "vega": 0.022, "theta": -0.017, "rho": -0.0072, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT261218C00020000", "bid": 2.0, "bid_size": 25.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0464, "vega": 0.0278, "theta": -0.0174, "rho": 0.015, "theo": 4.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AORT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0436, "vega": 0.0285, "theta": -0.0177, "rho": -0.0108, "theo": 1.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT261218C00022500", "bid": 0.1, "bid_size": 23.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.069, "vega": 0.0349, "theta": -0.0179, "rho": 0.0152, "theo": 2.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AORT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.8284, "open_interest": 0.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.066, "vega": 0.0351, "theta": -0.0176, "rho": -0.017, "theo": 1.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT261218C00025000", "bid": 0.05, "bid_size": 16.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.8124, "open_interest": 5.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0784, "vega": 0.0367, "theta": -0.0171, "rho": 0.0122, "theo": 1.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-19T10:26:07", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AORT261218P00025000", "bid": 0.05, "bid_size": 18.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.0761, "vega": 0.0366, "theta": -0.016, "rho": -0.0263, "theo": 2.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AORT261218C00030000", "bid": 0.15, "bid_size": 13.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.5821, "open_interest": 0.0, "volume": 29.0, "delta": 0.203, "gamma": 0.0471, "vega": 0.0266, "theta": -0.0144, "rho": 0.0062, "theo": 0.5971, "change": -2.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T13:38:40", "percent_change": -86.9565, "prev_day_close": 0.475000008940697}, {"option": "AORT261218P00030000", "bid": 4.0, "bid_size": 8.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0464, "vega": 0.0264, "theta": -0.0117, "rho": -0.0421, "theo": 6.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AORT270115C00012500", "bid": 9.1, "bid_size": 11.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.7622, "open_interest": 1.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0105, "vega": 0.0161, "theta": -0.0077, "rho": 0.0205, "theo": 12.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-06-22T10:45:06", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AORT270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 2.063, "open_interest": 3.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0104, "vega": 0.016, "theta": -0.0107, "rho": -0.0052, "theo": 0.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT270115C00015000", "bid": 7.0, "bid_size": 12.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.7279, "open_interest": 5.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0164, "vega": 0.0211, "theta": -0.0092, "rho": 0.0257, "theo": 9.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-11T15:19:06", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AORT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.6505, "open_interest": 7.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0164, "vega": 0.021, "theta": -0.0116, "rho": -0.0071, "theo": 0.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT270115C00017500", "bid": 4.5, "bid_size": 11.0, "ask": 9.4, "ask_size": 17.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0257, "vega": 0.0272, "theta": -0.0106, "rho": 0.0301, "theo": 7.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "AORT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.3057, "open_interest": 9.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0258, "vega": 0.0272, "theta": -0.0124, "rho": -0.0099, "theo": 0.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT270115C00020000", "bid": 2.5, "bid_size": 12.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.5169, "open_interest": 22.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0401, "vega": 0.0347, "theta": -0.0117, "rho": 0.0321, "theo": 5.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-07-30T13:16:49", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AORT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.6467, "open_interest": 10.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0403, "vega": 0.0348, "theta": -0.0129, "rho": -0.0141, "theo": 1.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AORT270115C00022500", "bid": 0.5, "bid_size": 21.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4092, "open_interest": 9.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0594, "vega": 0.0425, "theta": -0.0125, "rho": 0.03, "theo": 3.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-05T15:43:59", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AORT270115P00022500", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.7217, "open_interest": 7.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0601, "vega": 0.0426, "theta": -0.013, "rho": -0.0207, "theo": 1.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AORT270115C00025000", "bid": 1.55, "bid_size": 27.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.5097, "open_interest": 36.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0699, "vega": 0.0458, "theta": -0.0127, "rho": 0.0236, "theo": 1.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-07T12:08:54", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "AORT270115P00025000", "bid": 0.1, "bid_size": 55.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4271, "open_interest": 4.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.0712, "vega": 0.0458, "theta": -0.0127, "rho": -0.0292, "theo": 2.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AORT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.7402, "open_interest": 10.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.048, "vega": 0.0375, "theta": -0.0125, "rho": 0.0129, "theo": 0.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:20:15", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AORT270115P00030000", "bid": 4.0, "bid_size": 12.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.3964, "open_interest": 3.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0498, "vega": 0.0367, "theta": -0.0114, "rho": -0.0389, "theo": 6.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AORT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.178, "open_interest": 1.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0317, "vega": 0.0299, "theta": -0.0121, "rho": 0.0086, "theo": 0.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT270115P00035000", "bid": 8.8, "bid_size": 12.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0335, "vega": 0.0286, "theta": -0.0098, "rho": -0.0425, "theo": 11.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AORT270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0231, "vega": 0.0251, "theta": -0.0116, "rho": 0.0065, "theo": 0.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT270115P00040000", "bid": 13.6, "bid_size": 9.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.025, "vega": 0.0233, "theta": -0.0083, "rho": -0.0434, "theo": 16.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "AORT270416C00015000", "bid": 7.1, "bid_size": 11.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0164, "vega": 0.0347, "theta": -0.007, "rho": 0.0378, "theo": 9.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "AORT270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1502, "open_interest": 3.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0157, "vega": 0.035, "theta": -0.0078, "rho": -0.0188, "theo": 1.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT270416C00017500", "bid": 5.0, "bid_size": 13.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.5721, "open_interest": 15.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0236, "vega": 0.0435, "theta": -0.0077, "rho": 0.0436, "theo": 7.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-06T11:14:15", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "AORT270416P00017500", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.9147, "open_interest": 3.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.023, "vega": 0.0436, "theta": -0.0083, "rho": -0.0252, "theo": 1.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AORT270416C00020000", "bid": 3.0, "bid_size": 13.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0333, "vega": 0.0528, "theta": -0.0081, "rho": 0.0472, "theo": 5.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AORT270416P00020000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.7014, "open_interest": 5.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0329, "vega": 0.0528, "theta": -0.0086, "rho": -0.0341, "theo": 1.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-07T12:16:06", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AORT270416C00022500", "bid": 1.65, "bid_size": 12.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.5149, "open_interest": 2.0, "volume": 0.0, "delta": 0.6317, "gamma": 0.0441, "vega": 0.0612, "theta": -0.0084, "rho": 0.0469, "theo": 3.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-23T14:57:08", "percent_change": 0.0, "prev_day_close": 4.02500003576279}, {"option": "AORT270416P00022500", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5012, "open_interest": 5.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0441, "vega": 0.0612, "theta": -0.0086, "rho": -0.0459, "theo": 2.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-13T10:52:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AORT270416C00025000", "bid": 0.5, "bid_size": 11.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.478, "open_interest": 2.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0512, "vega": 0.0652, "theta": -0.0083, "rho": 0.0417, "theo": 2.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-27T12:49:44", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AORT270416P00025000", "bid": 1.8, "bid_size": 13.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.4711, "open_interest": 3.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0519, "vega": 0.0652, "theta": -0.0082, "rho": -0.0596, "theo": 3.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-10-21T12:25:08", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AORT270416C00030000", "bid": 0.05, "bid_size": 13.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6716, "open_interest": 4.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0435, "vega": 0.0575, "theta": -0.0076, "rho": 0.027, "theo": 1.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AORT270416P00030000", "bid": 4.2, "bid_size": 20.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.3591, "open_interest": 1.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0454, "vega": 0.057, "theta": -0.0072, "rho": -0.0795, "theo": 7.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AORT270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8272, "open_interest": 2.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0313, "vega": 0.0468, "theta": -0.007, "rho": 0.0184, "theo": 0.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AORT270416P00035000", "bid": 8.7, "bid_size": 12.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0339, "vega": 0.0453, "theta": -0.0062, "rho": -0.0855, "theo": 11.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AORT270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.9177, "open_interest": 5.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0235, "vega": 0.0392, "theta": -0.0065, "rho": 0.0139, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AORT270416P00040000", "bid": 13.6, "bid_size": 11.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0266, "vega": 0.0364, "theta": -0.0053, "rho": -0.0856, "theo": 16.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}], "symbol": "AORT", "security_type": "stock", "exchange_id": 3, "current_price": 23.97, "price_change": 1.07, "price_change_percent": 4.4639, "bid": 15.98, "ask": 30.0, "bid_size": 100, "ask_size": 100, "open": 22.95, "high": 24.24, "low": 23.03, "close": 23.97, "prev_day_close": 23.97, "volume": 544401, "iv30": 66.688, "iv30_change": -0.139, "iv30_change_percent": -0.208, "seqno": 37150956618, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "AORT"}