{"timestamp": "2026-11-09 23:09:46", "data": {"options": [{"option": "AS261113C00017000", "bid": 14.9, "bid_size": 34.0, "ask": 16.1, "ask_size": 38.0, "iv": 2.9369, "open_interest": 0.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 15.4554, "change": 0.62, "open": 15.35, "high": 15.37, "low": 15.35, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-11-09T11:14:16", "percent_change": 4.20339, "prev_day_close": 14.75}, {"option": "AS261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 52.0, "iv": 3.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00018000", "bid": 13.9, "bid_size": 34.0, "ask": 15.1, "ask_size": 35.0, "iv": 2.6992, "open_interest": 0.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0007, "theo": 14.4556, "change": 0.69, "open": 14.38, "high": 14.44, "low": 14.38, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-11-09T11:14:16", "percent_change": 5.01818, "prev_day_close": 13.75}, {"option": "AS261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 60.0, "iv": 3.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00019000", "bid": 12.9, "bid_size": 50.0, "ask": 14.1, "ask_size": 20.0, "iv": 2.4738, "open_interest": 0.0, "volume": 4.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0011, "theo": 13.4559, "change": 0.65, "open": 13.45, "high": 13.45, "low": 13.4, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T13:46:18", "percent_change": 5.09804, "prev_day_close": 12.75}, {"option": "AS261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 47.0, "iv": 3.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00020000", "bid": 12.0, "bid_size": 41.0, "ask": 13.1, "ask_size": 35.0, "iv": 2.5566, "open_interest": 0.0, "volume": 4.0, "delta": 0.9989, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0016, "theo": 12.4565, "change": 0.77, "open": 12.49, "high": 12.49, "low": 12.47, "tick": "no_change", "last_trade_price": 12.47, "last_trade_time": "2026-11-09T13:46:18", "percent_change": 6.58119, "prev_day_close": 11.7000002861023}, {"option": "AS261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 56.0, "iv": 2.962, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00021000", "bid": 10.9, "bid_size": 42.0, "ask": 12.1, "ask_size": 11.0, "iv": 2.054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0022, "theo": 11.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AS261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 65.0, "iv": 2.7106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00022000", "bid": 9.9, "bid_size": 43.0, "ask": 11.2, "ask_size": 34.0, "iv": 2.1143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0008, "rho": 0.0028, "theo": 10.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AS261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 56.0, "iv": 2.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0014, "vega": 0.0002, "theta": -0.002, "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": 0.200000002980232}, {"option": "AS261113C00023000", "bid": 8.9, "bid_size": 39.0, "ask": 10.1, "ask_size": 20.0, "iv": 1.6677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0016, "rho": 0.0033, "theo": 9.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AS261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 29.0, "iv": 2.2365, "open_interest": 4.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-14T15:18:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00024000", "bid": 7.9, "bid_size": 38.0, "ask": 9.1, "ask_size": 20.0, "iv": 1.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0028, "rho": 0.0037, "theo": 8.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "AS261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 70.0, "iv": 2.0114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00024500", "bid": 7.4, "bid_size": 35.0, "ask": 8.6, "ask_size": 36.0, "iv": 1.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0036, "rho": 0.0039, "theo": 7.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AS261113P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 70.0, "iv": 1.9012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0045, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00025000", "bid": 6.9, "bid_size": 37.0, "ask": 8.1, "ask_size": 33.0, "iv": 1.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0045, "rho": 0.004, "theo": 7.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "AS261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 360.0, "iv": 1.7925, "open_interest": 3.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0054, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-16T15:59:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00025500", "bid": 6.4, "bid_size": 40.0, "ask": 7.6, "ask_size": 20.0, "iv": 1.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0068, "vega": 0.0008, "theta": -0.0057, "rho": 0.0041, "theo": 6.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AS261113P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 365.0, "iv": 1.685, "open_interest": 1.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0068, "vega": 0.0008, "theta": -0.0065, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:10:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00026000", "bid": 5.8, "bid_size": 46.0, "ask": 7.4, "ask_size": 52.0, "iv": 1.4505, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0087, "vega": 0.001, "theta": -0.0072, "rho": 0.0042, "theo": 6.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AS261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 402.0, "iv": 1.5788, "open_interest": 11.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0087, "vega": 0.001, "theta": -0.0079, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T11:45:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00026500", "bid": 5.4, "bid_size": 48.0, "ask": 6.6, "ask_size": 22.0, "iv": 1.0504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0114, "vega": 0.0012, "theta": -0.009, "rho": 0.0043, "theo": 5.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "AS261113P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 69.0, "iv": 1.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0114, "vega": 0.0012, "theta": -0.0097, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T09:33:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00027000", "bid": 4.9, "bid_size": 57.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.9668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.015, "vega": 0.0015, "theta": -0.0113, "rho": 0.0043, "theo": 5.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AS261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 284.0, "iv": 1.3691, "open_interest": 33.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.015, "vega": 0.0015, "theta": -0.0119, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:17:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00027500", "bid": 4.3, "bid_size": 53.0, "ask": 5.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0198, "vega": 0.0019, "theta": -0.0142, "rho": 0.0044, "theo": 4.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AS261113P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.9202, "open_interest": 18.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0198, "vega": 0.0019, "theta": -0.0148, "rho": -0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T11:58:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113C00028000", "bid": 3.9, "bid_size": 77.0, "ask": 5.2, "ask_size": 59.0, "iv": 0.9478, "open_interest": 5.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0264, "vega": 0.0024, "theta": -0.0179, "rho": 0.0044, "theo": 4.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T11:22:39", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "AS261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.7388, "open_interest": 6.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0264, "vega": 0.0024, "theta": -0.0184, "rho": -0.0002, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T13:31:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AS261113C00028500", "bid": 3.5, "bid_size": 70.0, "ask": 4.8, "ask_size": 61.0, "iv": 1.0421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0355, "vega": 0.003, "theta": -0.0226, "rho": 0.0045, "theo": 4.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AS261113P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0355, "vega": 0.003, "theta": -0.0231, "rho": -0.0002, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AS261113C00029000", "bid": 3.4, "bid_size": 48.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.8594, "open_interest": 64.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0478, "vega": 0.0039, "theta": -0.0286, "rho": 0.0045, "theo": 3.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:52:56", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AS261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.6721, "open_interest": 34.0, "volume": 1.0, "delta": -0.0561, "gamma": 0.0479, "vega": 0.0039, "theta": -0.029, "rho": -0.0003, "theo": 0.0562, "change": -0.095, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:49:54", "percent_change": -54.2857, "prev_day_close": 0.175000006332994}, {"option": "AS261113C00029500", "bid": 2.65, "bid_size": 74.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.7996, "open_interest": 2.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0647, "vega": 0.0049, "theta": -0.0362, "rho": 0.0044, "theo": 3.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T15:55:07", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "AS261113P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 79.0, "iv": 0.6468, "open_interest": 7.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0647, "vega": 0.0049, "theta": -0.0365, "rho": -0.0004, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:22:31", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "AS261113C00030000", "bid": 2.25, "bid_size": 63.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.6978, "open_interest": 52.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0871, "vega": 0.0063, "theta": -0.0455, "rho": 0.0043, "theo": 2.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-05T10:07:35", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AS261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 91.0, "iv": 0.6423, "open_interest": 236.0, "volume": 2.0, "delta": -0.107, "gamma": 0.0872, "vega": 0.0063, "theta": -0.0458, "rho": -0.0006, "theo": 0.1092, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:31:47", "percent_change": -63.6364, "prev_day_close": 0.274999998509884}, {"option": "AS261113C00030500", "bid": 1.85, "bid_size": 95.0, "ask": 2.5, "ask_size": 55.0, "iv": 0.6541, "open_interest": 2.0, "volume": 1.0, "delta": 0.8503, "gamma": 0.1159, "vega": 0.0079, "theta": -0.0566, "rho": 0.0042, "theo": 2.1183, "change": 0.625, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:31:37", "percent_change": 40.9836, "prev_day_close": 1.52500003576279}, {"option": "AS261113P00030500", "bid": 0.05, "bid_size": 44.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.5442, "open_interest": 0.0, "volume": 2.0, "delta": -0.1493, "gamma": 0.116, "vega": 0.0079, "theta": -0.0569, "rho": -0.0008, "theo": 0.1565, "change": -0.205, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T13:31:47", "percent_change": -54.6667, "prev_day_close": 0.375}, {"option": "AS261113C00031000", "bid": 1.65, "bid_size": 28.0, "ask": 2.05, "ask_size": 152.0, "iv": 0.7114, "open_interest": 6093.0, "volume": 58.0, "delta": 0.7914, "gamma": 0.1502, "vega": 0.0098, "theta": -0.0688, "rho": 0.004, "theo": 1.69, "change": 0.715, "open": 1.75, "high": 1.9, "low": 1.6, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T15:09:41", "percent_change": 60.8511, "prev_day_close": 1.17500001192093}, {"option": "AS261113P00031000", "bid": 0.1, "bid_size": 73.0, "ask": 0.35, "ask_size": 75.0, "iv": 0.5548, "open_interest": 1.0, "volume": 2.0, "delta": -0.2083, "gamma": 0.1504, "vega": 0.0098, "theta": -0.0691, "rho": -0.001, "theo": 0.2279, "change": -0.25, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:50:52", "percent_change": -45.4545, "prev_day_close": 0.549999982118607}, {"option": "AS261113C00031500", "bid": 1.25, "bid_size": 35.0, "ask": 1.55, "ask_size": 83.0, "iv": 0.6215, "open_interest": 12.0, "volume": 1.0, "delta": 0.7124, "gamma": 0.1861, "vega": 0.0116, "theta": -0.0807, "rho": 0.0036, "theo": 1.2975, "change": 0.45, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T10:10:26", "percent_change": 50.0, "prev_day_close": 0.900000005960464}, {"option": "AS261113P00031500", "bid": 0.25, "bid_size": 46.0, "ask": 0.6, "ask_size": 100.0, "iv": 0.6109, "open_interest": 0.0, "volume": 2.0, "delta": -0.2874, "gamma": 0.1864, "vega": 0.0116, "theta": -0.0809, "rho": -0.0014, "theo": 0.3352, "change": -0.48, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:26:37", "percent_change": -64.0, "prev_day_close": 0.75}, {"option": "AS261113C00032000", "bid": 0.9, "bid_size": 63.0, "ask": 1.15, "ask_size": 91.0, "iv": 0.572, "open_interest": 89.0, "volume": 31.0, "delta": 0.6138, "gamma": 0.2156, "vega": 0.013, "theta": -0.0894, "rho": 0.0031, "theo": 0.955, "change": 0.425, "open": 1.15, "high": 1.15, "low": 0.92, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:12:19", "percent_change": 62.963, "prev_day_close": 0.675000011920929}, {"option": "AS261113P00032000", "bid": 0.1, "bid_size": 182.0, "ask": 0.7, "ask_size": 94.0, "iv": 0.4471, "open_interest": 2.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.216, "vega": 0.013, "theta": -0.0897, "rho": -0.0018, "theo": 0.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T12:26:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AS261113C00032500", "bid": 0.65, "bid_size": 18.0, "ask": 0.85, "ask_size": 62.0, "iv": 0.5651, "open_interest": 15.0, "volume": 15.0, "delta": 0.5022, "gamma": 0.2286, "vega": 0.0136, "theta": -0.0923, "rho": 0.0026, "theo": 0.675, "change": 0.35, "open": 0.85, "high": 0.85, "low": 0.7, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:17:12", "percent_change": 70.0, "prev_day_close": 0.5}, {"option": "AS261113P00032500", "bid": 0.55, "bid_size": 46.0, "ask": 0.9, "ask_size": 64.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.2291, "vega": 0.0136, "theta": -0.0925, "rho": -0.0023, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "AS261113C00033000", "bid": 0.25, "bid_size": 154.0, "ask": 0.6, "ask_size": 69.0, "iv": 0.4809, "open_interest": 35.0, "volume": 4.0, "delta": 0.3906, "gamma": 0.2201, "vega": 0.0131, "theta": -0.0881, "rho": 0.002, "theo": 0.4624, "change": 0.2, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:50:07", "percent_change": 57.1429, "prev_day_close": 0.350000008940697}, {"option": "AS261113P00033000", "bid": 0.8, "bid_size": 51.0, "ask": 1.3, "ask_size": 60.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.2207, "vega": 0.0131, "theta": -0.0883, "rho": -0.0026, "theo": 0.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "AS261113C00033500", "bid": 0.25, "bid_size": 20.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.5493, "open_interest": 5.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.1941, "vega": 0.0117, "theta": -0.0783, "rho": 0.0015, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:43:39", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "AS261113P00033500", "bid": 1.1, "bid_size": 50.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.4513, "open_interest": 2.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.1947, "vega": 0.0117, "theta": -0.0784, "rho": -0.0029, "theo": 1.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T11:36:22", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "AS261113C00034000", "bid": 0.15, "bid_size": 45.0, "ask": 0.3, "ask_size": 50.0, "iv": 0.5452, "open_interest": 14.0, "volume": 0.0, "delta": 0.212, "gamma": 0.1599, "vega": 0.0099, "theta": -0.0658, "rho": 0.0011, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:22:31", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "AS261113P00034000", "bid": 1.45, "bid_size": 79.0, "ask": 1.85, "ask_size": 83.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.1604, "vega": 0.0098, "theta": -0.0658, "rho": -0.0029, "theo": 1.7471, "change": 0.0, "open": 0.0, "high": 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": "AS261113C00034500", "bid": 0.05, "bid_size": 36.0, "ask": 0.2, "ask_size": 42.0, "iv": 0.5248, "open_interest": 1.0, "volume": 2.0, "delta": 0.1522, "gamma": 0.126, "vega": 0.008, "theta": -0.0532, "rho": 0.0008, "theo": 0.1414, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "AS261113P00034500", "bid": 1.65, "bid_size": 104.0, "ask": 2.45, "ask_size": 59.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.1264, "vega": 0.008, "theta": -0.0531, "rho": -0.003, "theo": 2.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AS261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 43.0, "iv": 0.5284, "open_interest": 18.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0965, "vega": 0.0064, "theta": -0.042, "rho": 0.0006, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:26:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AS261113P00035000", "bid": 2.0, "bid_size": 68.0, "ask": 3.1, "ask_size": 74.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0969, "vega": 0.0063, "theta": -0.0418, "rho": -0.0029, "theo": 2.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "AS261113C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0729, "vega": 0.005, "theta": -0.0328, "rho": 0.0004, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AS261113P00035500", "bid": 2.5, "bid_size": 51.0, "ask": 3.6, "ask_size": 44.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0732, "vega": 0.005, "theta": -0.0325, "rho": -0.0028, "theo": 3.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "AS261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0548, "vega": 0.0039, "theta": -0.0254, "rho": 0.0003, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113P00036000", "bid": 3.0, "bid_size": 46.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.055, "vega": 0.0038, "theta": -0.0251, "rho": -0.0026, "theo": 3.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AS261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 1.0226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.031, "vega": 0.0024, "theta": -0.0152, "rho": 0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113P00037000", "bid": 3.9, "bid_size": 35.0, "ask": 5.3, "ask_size": 38.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0312, "vega": 0.0022, "theta": -0.0148, "rho": -0.0021, "theo": 4.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "AS261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 59.0, "iv": 1.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0178, "vega": 0.0015, "theta": -0.0092, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261113P00038000", "bid": 4.9, "bid_size": 25.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0184, "vega": 0.0013, "theta": -0.0086, "rho": -0.0017, "theo": 5.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AS261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 68.0, "iv": 1.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0105, "vega": 0.0009, "theta": -0.0057, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113P00039000", "bid": 5.8, "bid_size": 21.0, "ask": 7.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.011, "vega": 0.0007, "theta": -0.005, "rho": -0.0012, "theo": 6.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AS261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 78.0, "iv": 1.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0064, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113P00040000", "bid": 7.0, "bid_size": 25.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0065, "vega": 0.0004, "theta": -0.003, "rho": -0.0007, "theo": 7.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "AS261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 66.0, "iv": 1.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.004, "vega": 0.0004, "theta": -0.0023, "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": 0.200000002980232}, {"option": "AS261113P00041000", "bid": 8.0, "bid_size": 24.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.9221, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0036, "vega": 0.0002, "theta": -0.002, "rho": -0.0003, "theo": 8.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "AS261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 59.0, "iv": 1.6669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261113P00042000", "bid": 8.9, "bid_size": 25.0, "ask": 10.2, "ask_size": 36.0, "iv": 1.0055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0016, "rho": -0.0003, "theo": 9.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "AS261120C00015000", "bid": 16.9, "bid_size": 40.0, "ask": 18.4, "ask_size": 20.0, "iv": 2.7099, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0031, "rho": 0.0011, "theo": 17.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 2.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0047, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261120C00017500", "bid": 14.4, "bid_size": 33.0, "ask": 15.9, "ask_size": 20.0, "iv": 2.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0025, "vega": 0.0009, "theta": -0.0056, "rho": 0.0018, "theo": 14.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "AS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 60.0, "iv": 2.2002, "open_interest": 10.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0023, "vega": 0.0011, "theta": -0.0067, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T15:39:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261120C00020000", "bid": 11.9, "bid_size": 37.0, "ask": 13.1, "ask_size": 16.0, "iv": 1.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0048, "vega": 0.0017, "theta": -0.0095, "rho": 0.0026, "theo": 12.4798, "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": 11.6500000953674}, {"option": "AS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 254.0, "iv": 1.8349, "open_interest": 163.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0046, "vega": 0.0019, "theta": -0.0103, "rho": -0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:36:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261120C00021000", "bid": 10.9, "bid_size": 44.0, "ask": 12.4, "ask_size": 21.0, "iv": 1.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0063, "vega": 0.0023, "theta": -0.0117, "rho": 0.0031, "theo": 11.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 47.0, "iv": 1.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0061, "vega": 0.0024, "theta": -0.0124, "rho": -0.0002, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261120C00022000", "bid": 9.9, "bid_size": 36.0, "ask": 11.5, "ask_size": 20.0, "iv": 1.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0084, "vega": 0.0029, "theta": -0.0145, "rho": 0.0034, "theo": 10.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AS261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 43.0, "iv": 1.5311, "open_interest": 2.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0082, "vega": 0.0031, "theta": -0.0151, "rho": -0.0003, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T11:45:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261120C00022500", "bid": 9.5, "bid_size": 57.0, "ask": 10.9, "ask_size": 23.0, "iv": 1.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0098, "vega": 0.0034, "theta": -0.0161, "rho": 0.0038, "theo": 10.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "AS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 46.0, "iv": 1.283, "open_interest": 60.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0095, "vega": 0.0035, "theta": -0.0167, "rho": -0.0003, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T10:13:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AS261120C00023000", "bid": 8.9, "bid_size": 65.0, "ask": 10.4, "ask_size": 20.0, "iv": 1.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0113, "vega": 0.0038, "theta": -0.0179, "rho": 0.004, "theo": 9.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AS261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 51.0, "iv": 1.3877, "open_interest": 10.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.011, "vega": 0.0039, "theta": -0.0185, "rho": -0.0004, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:03:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261120C00024000", "bid": 7.9, "bid_size": 59.0, "ask": 9.4, "ask_size": 20.0, "iv": 1.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0152, "vega": 0.005, "theta": -0.0222, "rho": 0.0045, "theo": 8.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "AS261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 72.0, "iv": 1.2488, "open_interest": 3.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0149, "vega": 0.005, "theta": -0.0228, "rho": -0.0005, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T15:51:08", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261120C00024500", "bid": 7.6, "bid_size": 58.0, "ask": 9.0, "ask_size": 31.0, "iv": 1.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0176, "vega": 0.0056, "theta": -0.0248, "rho": 0.0046, "theo": 8.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AS261120P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 74.0, "iv": 1.1809, "open_interest": 1.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0174, "vega": 0.0057, "theta": -0.0253, "rho": -0.0006, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T10:10:38", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261120C00025000", "bid": 7.1, "bid_size": 202.0, "ask": 8.5, "ask_size": 142.0, "iv": 1.2643, "open_interest": 170.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0204, "vega": 0.0064, "theta": -0.0276, "rho": 0.0049, "theo": 7.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-02T11:50:05", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "AS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 186.0, "iv": 1.1138, "open_interest": 742.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0202, "vega": 0.0064, "theta": -0.0281, "rho": -0.0007, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:46:58", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261120C00025500", "bid": 6.7, "bid_size": 50.0, "ask": 8.0, "ask_size": 25.0, "iv": 1.2402, "open_interest": 1.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0236, "vega": 0.0072, "theta": -0.0307, "rho": 0.005, "theo": 7.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-23T14:55:17", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AS261120P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 127.0, "iv": 1.0476, "open_interest": 85.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0234, "vega": 0.0073, "theta": -0.0312, "rho": -0.0008, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T15:55:19", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261120C00026000", "bid": 6.2, "bid_size": 50.0, "ask": 7.4, "ask_size": 23.0, "iv": 1.1199, "open_interest": 1.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0273, "vega": 0.0082, "theta": -0.0341, "rho": 0.0053, "theo": 6.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-23T14:55:17", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AS261120P00026000", "bid": 0.05, "bid_size": 30.0, "ask": 0.45, "ask_size": 41.0, "iv": 1.0104, "open_interest": 28.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0271, "vega": 0.0082, "theta": -0.0346, "rho": -0.0009, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T11:57:06", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "AS261120C00026500", "bid": 5.7, "bid_size": 65.0, "ask": 6.9, "ask_size": 34.0, "iv": 1.0487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0315, "vega": 0.0092, "theta": -0.0378, "rho": 0.0054, "theo": 6.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AS261120P00026500", "bid": 0.05, "bid_size": 21.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.9441, "open_interest": 134.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0313, "vega": 0.0093, "theta": -0.0383, "rho": -0.0011, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T10:53:22", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "AS261120C00027000", "bid": 5.3, "bid_size": 69.0, "ask": 6.4, "ask_size": 55.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0362, "vega": 0.0104, "theta": -0.0419, "rho": 0.0056, "theo": 5.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AS261120P00027000", "bid": 0.1, "bid_size": 604.0, "ask": 0.3, "ask_size": 39.0, "iv": 0.8256, "open_interest": 57.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.036, "vega": 0.0104, "theta": -0.0423, "rho": -0.0013, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:27:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AS261120C00027500", "bid": 5.2, "bid_size": 52.0, "ask": 5.7, "ask_size": 170.0, "iv": 1.0263, "open_interest": 3125.0, "volume": 70.0, "delta": 0.8734, "gamma": 0.0413, "vega": 0.0116, "theta": -0.0461, "rho": 0.0057, "theo": 5.2763, "change": 0.61, "open": 5.22, "high": 5.31, "low": 5.22, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-09T14:13:57", "percent_change": 12.9787, "prev_day_close": 4.70000004768372}, {"option": "AS261120P00027500", "bid": 0.2, "bid_size": 95.0, "ask": 0.45, "ask_size": 22.0, "iv": 0.8131, "open_interest": 941.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0412, "vega": 0.0117, "theta": -0.0465, "rho": -0.0015, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T11:10:27", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "AS261120C00028000", "bid": 4.6, "bid_size": 118.0, "ask": 5.4, "ask_size": 78.0, "iv": 0.9865, "open_interest": 7.0, "volume": 0.0, "delta": 0.852, "gamma": 0.047, "vega": 0.013, "theta": -0.0506, "rho": 0.0058, "theo": 4.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-04T11:48:36", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AS261120P00028000", "bid": 0.25, "bid_size": 104.0, "ask": 0.55, "ask_size": 469.0, "iv": 0.8728, "open_interest": 3516.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0468, "vega": 0.013, "theta": -0.0509, "rho": -0.0018, "theo": 0.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:38:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AS261120C00028500", "bid": 4.0, "bid_size": 86.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.876, "open_interest": 11.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.053, "vega": 0.0143, "theta": -0.0552, "rho": 0.0058, "theo": 4.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:00:16", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "AS261120P00028500", "bid": 0.3, "bid_size": 542.0, "ask": 0.55, "ask_size": 163.0, "iv": 0.8197, "open_interest": 44.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0528, "vega": 0.0144, "theta": -0.0555, "rho": -0.002, "theo": 0.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:27:18", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "AS261120C00029000", "bid": 3.7, "bid_size": 36.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.9259, "open_interest": 78.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0592, "vega": 0.0158, "theta": -0.0598, "rho": 0.0058, "theo": 4.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T12:00:14", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AS261120P00029000", "bid": 0.4, "bid_size": 466.0, "ask": 0.6, "ask_size": 70.0, "iv": 0.7975, "open_interest": 143.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.059, "vega": 0.0158, "theta": -0.06, "rho": -0.0024, "theo": 0.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:22:34", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AS261120C00029500", "bid": 3.3, "bid_size": 340.0, "ask": 4.0, "ask_size": 168.0, "iv": 0.8445, "open_interest": 155.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0655, "vega": 0.0172, "theta": -0.0642, "rho": 0.0058, "theo": 3.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T15:45:46", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AS261120P00029500", "bid": 0.5, "bid_size": 537.0, "ask": 0.8, "ask_size": 201.0, "iv": 0.8126, "open_interest": 251.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0654, "vega": 0.0172, "theta": -0.0644, "rho": -0.0027, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:13:57", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AS261120C00030000", "bid": 3.0, "bid_size": 703.0, "ask": 3.6, "ask_size": 189.0, "iv": 0.8437, "open_interest": 3201.0, "volume": 1.0, "delta": 0.7339, "gamma": 0.0717, "vega": 0.0185, "theta": -0.0684, "rho": 0.0057, "theo": 3.2331, "change": 0.375, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T11:16:51", "percent_change": 13.0435, "prev_day_close": 2.875}, {"option": "AS261120P00030000", "bid": 0.45, "bid_size": 1248.0, "ask": 0.85, "ask_size": 46.0, "iv": 0.732, "open_interest": 3471.0, "volume": 2.0, "delta": -0.2651, "gamma": 0.0716, "vega": 0.0185, "theta": -0.0686, "rho": -0.0031, "theo": 0.7874, "change": -0.31, "open": 0.85, "high": 0.85, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T13:48:33", "percent_change": -28.1818, "prev_day_close": 1.09999996423721}, {"option": "AS261120C00030500", "bid": 2.8, "bid_size": 72.0, "ask": 3.2, "ask_size": 137.0, "iv": 0.8579, "open_interest": 2496.0, "volume": 1002.0, "delta": 0.6961, "gamma": 0.0775, "vega": 0.0197, "theta": -0.0722, "rho": 0.0056, "theo": 2.8775, "change": 0.695, "open": 2.8, "high": 3.17, "low": 2.75, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:28:04", "percent_change": 28.0808, "prev_day_close": 2.47500002384186}, {"option": "AS261120P00030500", "bid": 0.75, "bid_size": 206.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.7544, "open_interest": 79.0, "volume": 0.0, "delta": -0.3029, "gamma": 0.0774, "vega": 0.0197, "theta": -0.0723, "rho": -0.0036, "theo": 0.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:34:46", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AS261120C00031000", "bid": 2.5, "bid_size": 11.0, "ask": 3.0, "ask_size": 124.0, "iv": 0.8847, "open_interest": 251.0, "volume": 6.0, "delta": 0.6553, "gamma": 0.0827, "vega": 0.0207, "theta": -0.0753, "rho": 0.0053, "theo": 2.5443, "change": 0.54, "open": 2.65, "high": 2.69, "low": 2.6, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T15:59:21", "percent_change": 25.1163, "prev_day_close": 2.14999997615814}, {"option": "AS261120P00031000", "bid": 0.9, "bid_size": 279.0, "ask": 1.15, "ask_size": 30.0, "iv": 0.7508, "open_interest": 94.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0826, "vega": 0.0207, "theta": -0.0754, "rho": -0.004, "theo": 1.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T14:40:52", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "AS261120C00031500", "bid": 2.2, "bid_size": 5.0, "ask": 2.55, "ask_size": 37.0, "iv": 0.8422, "open_interest": 19.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.087, "vega": 0.0216, "theta": -0.0776, "rho": 0.0052, "theo": 2.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T12:44:52", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "AS261120P00031500", "bid": 1.1, "bid_size": 216.0, "ask": 1.35, "ask_size": 72.0, "iv": 0.7481, "open_interest": 62.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0868, "vega": 0.0216, "theta": -0.0776, "rho": -0.0046, "theo": 1.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T12:50:18", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AS261120C00032000", "bid": 1.75, "bid_size": 436.0, "ask": 2.35, "ask_size": 203.0, "iv": 0.815, "open_interest": 161.0, "volume": 8.0, "delta": 0.5674, "gamma": 0.0901, "vega": 0.0222, "theta": -0.0791, "rho": 0.0049, "theo": 1.9507, "change": 0.075, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:37:56", "percent_change": 4.47761, "prev_day_close": 1.67500001192093}, {"option": "AS261120P00032000", "bid": 1.3, "bid_size": 286.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.7348, "open_interest": 195.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.09, "vega": 0.0222, "theta": -0.079, "rho": -0.0051, "theo": 1.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:05:39", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AS261120C00032500", "bid": 1.55, "bid_size": 304.0, "ask": 1.9, "ask_size": 129.0, "iv": 0.779, "open_interest": 2100.0, "volume": 43.0, "delta": 0.5216, "gamma": 0.092, "vega": 0.0224, "theta": -0.0796, "rho": 0.0045, "theo": 1.6921, "change": 0.335, "open": 1.78, "high": 1.81, "low": 1.65, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:59:34", "percent_change": 22.7119, "prev_day_close": 1.47500002384186}, {"option": "AS261120P00032500", "bid": 1.5, "bid_size": 210.0, "ask": 1.85, "ask_size": 77.0, "iv": 0.7336, "open_interest": 47.0, "volume": 3.0, "delta": -0.4772, "gamma": 0.0919, "vega": 0.0224, "theta": -0.0795, "rho": -0.0055, "theo": 1.7441, "change": -0.56, "open": 1.85, "high": 1.85, "low": 1.69, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:59:34", "percent_change": -24.8889, "prev_day_close": 2.25}, {"option": "AS261120C00033000", "bid": 1.25, "bid_size": 400.0, "ask": 1.75, "ask_size": 93.0, "iv": 0.778, "open_interest": 67.0, "volume": 1.0, "delta": 0.4756, "gamma": 0.0925, "vega": 0.0224, "theta": -0.0791, "rho": 0.0043, "theo": 1.4593, "change": 0.25, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:04:57", "percent_change": 20.0, "prev_day_close": 1.25}, {"option": "AS261120P00033000", "bid": 1.6, "bid_size": 459.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.6658, "open_interest": 85.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0924, "vega": 0.0224, "theta": -0.0789, "rho": -0.0061, "theo": 2.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T11:21:04", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AS261120C00033500", "bid": 1.15, "bid_size": 5.0, "ask": 1.5, "ask_size": 83.0, "iv": 0.801, "open_interest": 0.0, "volume": 1.0, "delta": 0.4303, "gamma": 0.0916, "vega": 0.0221, "theta": -0.0776, "rho": 0.0039, "theo": 1.2517, "change": 1.32, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T11:16:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261120P00033500", "bid": 2.05, "bid_size": 107.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0915, "vega": 0.0221, "theta": -0.0774, "rho": -0.0065, "theo": 2.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261120C00034000", "bid": 0.95, "bid_size": 95.0, "ask": 1.3, "ask_size": 185.0, "iv": 0.7807, "open_interest": 240.0, "volume": 6.0, "delta": 0.3864, "gamma": 0.0895, "vega": 0.0216, "theta": -0.0752, "rho": 0.0035, "theo": 1.0684, "change": 0.13, "open": 1.3, "high": 1.3, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:03:34", "percent_change": 13.6842, "prev_day_close": 0.949999988079071}, {"option": "AS261120P00034000", "bid": 2.35, "bid_size": 132.0, "ask": 2.65, "ask_size": 32.0, "iv": 0.6991, "open_interest": 0.0, "volume": 1.0, "delta": -0.6122, "gamma": 0.0894, "vega": 0.0216, "theta": -0.075, "rho": -0.007, "theo": 2.6188, "change": -0.55, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T13:34:42", "percent_change": -17.1875, "prev_day_close": 3.20000004768372}, {"option": "AS261120C00034500", "bid": 0.8, "bid_size": 19.0, "ask": 1.15, "ask_size": 71.0, "iv": 0.7976, "open_interest": 0.0, "volume": 6.0, "delta": 0.3446, "gamma": 0.0862, "vega": 0.0208, "theta": -0.0721, "rho": 0.0032, "theo": 0.908, "change": 1.0, "open": 0.94, "high": 1.0, "low": 0.94, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:46:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261120P00034500", "bid": 2.45, "bid_size": 179.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.639, "open_interest": 0.0, "volume": 1.0, "delta": -0.654, "gamma": 0.0862, "vega": 0.0208, "theta": -0.0718, "rho": -0.0074, "theo": 2.9577, "change": 3.02, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T13:34:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261120C00035000", "bid": 0.65, "bid_size": 194.0, "ask": 1.05, "ask_size": 320.0, "iv": 0.7942, "open_interest": 2470.0, "volume": 36.0, "delta": 0.3053, "gamma": 0.0821, "vega": 0.0198, "theta": -0.0684, "rho": 0.0028, "theo": 0.7686, "change": 0.155, "open": 0.8, "high": 0.83, "low": 0.75, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T13:56:10", "percent_change": 22.963, "prev_day_close": 0.675000011920929}, {"option": "AS261120P00035000", "bid": 2.9, "bid_size": 179.0, "ask": 3.5, "ask_size": 127.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.082, "vega": 0.0198, "theta": -0.068, "rho": -0.0077, "theo": 3.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "AS261120C00035500", "bid": 0.55, "bid_size": 20.0, "ask": 0.9, "ask_size": 62.0, "iv": 0.7947, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0772, "vega": 0.0186, "theta": -0.0642, "rho": 0.0026, "theo": 0.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261120P00035500", "bid": 3.4, "bid_size": 129.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0772, "vega": 0.0186, "theta": -0.0638, "rho": -0.008, "theo": 3.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261120C00036000", "bid": 0.35, "bid_size": 716.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.7578, "open_interest": 56.0, "volume": 10.0, "delta": 0.2355, "gamma": 0.0718, "vega": 0.0173, "theta": -0.0597, "rho": 0.0023, "theo": 0.5457, "change": 0.145, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:13:57", "percent_change": 30.5263, "prev_day_close": 0.475000008940697}, {"option": "AS261120P00036000", "bid": 3.6, "bid_size": 98.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0719, "vega": 0.0173, "theta": -0.0593, "rho": -0.0083, "theo": 4.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AS261120C00037000", "bid": 0.3, "bid_size": 16.0, "ask": 0.5, "ask_size": 42.0, "iv": 0.7708, "open_interest": 0.0, "volume": 2.0, "delta": 0.1782, "gamma": 0.0605, "vega": 0.0147, "theta": -0.0503, "rho": 0.0018, "theo": 0.3839, "change": 0.05, "open": 0.37, "high": 0.4, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:54:41", "percent_change": 14.2857, "prev_day_close": 0.349999994039536}, {"option": "AS261120P00037000", "bid": 4.4, "bid_size": 124.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.5762, "open_interest": 0.0, "volume": 1.0, "delta": -0.8204, "gamma": 0.0606, "vega": 0.0147, "theta": -0.0498, "rho": -0.0087, "theo": 4.9307, "change": -0.64, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-09T13:26:57", "percent_change": -11.5315, "prev_day_close": 5.54999995231628}, {"option": "AS261120C00037500", "bid": 0.05, "bid_size": 985.0, "ask": 0.55, "ask_size": 131.0, "iv": 0.7468, "open_interest": 35.0, "volume": 1.0, "delta": 0.1542, "gamma": 0.0549, "vega": 0.0134, "theta": -0.0457, "rho": 0.0015, "theo": 0.3212, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:26:47", "percent_change": 23.0769, "prev_day_close": 0.324999995529652}, {"option": "AS261120P00037500", "bid": 4.9, "bid_size": 121.0, "ask": 5.5, "ask_size": 70.0, "iv": 0.6188, "open_interest": 0.0, "volume": 1.0, "delta": -0.8445, "gamma": 0.055, "vega": 0.0134, "theta": -0.0452, "rho": -0.0087, "theo": 5.3674, "change": -0.65, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T13:26:57", "percent_change": -10.7438, "prev_day_close": 6.04999995231628}, {"option": "AS261120C00038000", "bid": 0.15, "bid_size": 344.0, "ask": 0.4, "ask_size": 85.0, "iv": 0.7718, "open_interest": 16.0, "volume": 1.0, "delta": 0.133, "gamma": 0.0494, "vega": 0.0121, "theta": -0.0413, "rho": 0.0013, "theo": 0.2685, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:26:47", "percent_change": 9.09091, "prev_day_close": 0.275000000372529}, {"option": "AS261120P00038000", "bid": 5.3, "bid_size": 111.0, "ask": 5.9, "ask_size": 59.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0495, "vega": 0.0121, "theta": -0.0407, "rho": -0.0089, "theo": 5.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AS261120C00039000", "bid": 0.05, "bid_size": 586.0, "ask": 0.4, "ask_size": 109.0, "iv": 0.8117, "open_interest": 20.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0394, "vega": 0.0098, "theta": -0.0331, "rho": 0.001, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:43:32", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "AS261120P00039000", "bid": 6.2, "bid_size": 54.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0395, "vega": 0.0098, "theta": -0.0325, "rho": -0.0089, "theo": 6.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 35.0, "iv": 0.7757, "open_interest": 5.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0308, "vega": 0.0077, "theta": -0.0261, "rho": 0.0007, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T11:40:41", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AS261120P00040000", "bid": 7.2, "bid_size": 26.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.031, "vega": 0.0077, "theta": -0.0254, "rho": -0.0087, "theo": 7.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AS261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 72.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0238, "vega": 0.006, "theta": -0.0203, "rho": 0.0005, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261120P00041000", "bid": 7.9, "bid_size": 46.0, "ask": 9.2, "ask_size": 22.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.024, "vega": 0.006, "theta": -0.0196, "rho": -0.0085, "theo": 8.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AS261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 91.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0182, "vega": 0.0047, "theta": -0.0157, "rho": 0.0004, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261120P00042000", "bid": 8.7, "bid_size": 79.0, "ask": 10.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0184, "vega": 0.0046, "theta": -0.0148, "rho": -0.008, "theo": 9.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "AS261127C00017000", "bid": 14.8, "bid_size": 37.0, "ask": 16.4, "ask_size": 20.0, "iv": 1.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0032, "vega": 0.002, "theta": -0.0061, "rho": 0.0036, "theo": 15.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AS261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 39.0, "iv": 1.7977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.003, "vega": 0.0022, "theta": -0.0078, "rho": -0.0002, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AS261127C00018000", "bid": 13.8, "bid_size": 48.0, "ask": 15.4, "ask_size": 15.0, "iv": 1.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.004, "vega": 0.0024, "theta": -0.0072, "rho": 0.0041, "theo": 14.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "AS261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 34.0, "iv": 1.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0038, "vega": 0.0026, "theta": -0.0088, "rho": -0.0003, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261127C00019000", "bid": 12.9, "bid_size": 34.0, "ask": 14.4, "ask_size": 15.0, "iv": 1.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0051, "vega": 0.0029, "theta": -0.0084, "rho": 0.0046, "theo": 13.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AS261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 1.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0049, "vega": 0.0031, "theta": -0.0099, "rho": -0.0003, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261127C00020000", "bid": 11.9, "bid_size": 32.0, "ask": 13.4, "ask_size": 14.0, "iv": 1.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0064, "vega": 0.0036, "theta": -0.0099, "rho": 0.0053, "theo": 12.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AS261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 59.0, "iv": 1.4411, "open_interest": 10.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0062, "vega": 0.0037, "theta": -0.0113, "rho": -0.0004, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:33:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261127C00021000", "bid": 11.0, "bid_size": 32.0, "ask": 12.2, "ask_size": 20.0, "iv": 1.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0081, "vega": 0.0044, "theta": -0.0116, "rho": 0.0059, "theo": 11.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AS261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 34.0, "iv": 1.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0079, "vega": 0.0044, "theta": -0.0129, "rho": -0.0005, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261127C00022000", "bid": 9.9, "bid_size": 48.0, "ask": 11.5, "ask_size": 17.0, "iv": 1.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0104, "vega": 0.0053, "theta": -0.0137, "rho": 0.0064, "theo": 10.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AS261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 29.0, "iv": 1.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0102, "vega": 0.0054, "theta": -0.0149, "rho": -0.0006, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261127C00023000", "bid": 8.9, "bid_size": 46.0, "ask": 10.5, "ask_size": 16.0, "iv": 1.1228, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0134, "vega": 0.0065, "theta": -0.0161, "rho": 0.007, "theo": 9.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AS261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 44.0, "iv": 1.0902, "open_interest": 1.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0132, "vega": 0.0066, "theta": -0.0172, "rho": -0.0008, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:30:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261127C00024000", "bid": 8.1, "bid_size": 40.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0173, "vega": 0.008, "theta": -0.019, "rho": 0.0078, "theo": 8.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "AS261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0171, "vega": 0.0081, "theta": -0.02, "rho": -0.001, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261127C00025000", "bid": 7.1, "bid_size": 48.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0223, "vega": 0.0098, "theta": -0.0224, "rho": 0.0082, "theo": 7.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "AS261127P00025000", "bid": 0.05, "bid_size": 16.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.8995, "open_interest": 1.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0221, "vega": 0.0099, "theta": -0.0233, "rho": -0.0013, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T14:18:20", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261127C00026000", "bid": 6.2, "bid_size": 45.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0287, "vega": 0.0121, "theta": -0.0263, "rho": 0.0087, "theo": 6.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AS261127P00026000", "bid": 0.05, "bid_size": 18.0, "ask": 0.45, "ask_size": 22.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0286, "vega": 0.0121, "theta": -0.0271, "rho": -0.0017, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "AS261127C00026500", "bid": 5.9, "bid_size": 50.0, "ask": 6.8, "ask_size": 21.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0325, "vega": 0.0133, "theta": -0.0285, "rho": 0.0091, "theo": 6.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127P00026500", "bid": 0.1, "bid_size": 236.0, "ask": 0.45, "ask_size": 164.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0324, "vega": 0.0133, "theta": -0.0292, "rho": -0.0019, "theo": 0.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127C00027000", "bid": 5.5, "bid_size": 23.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0367, "vega": 0.0147, "theta": -0.0308, "rho": 0.0092, "theo": 5.8148, "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": 5.25}, {"option": "AS261127P00027000", "bid": 0.2, "bid_size": 95.0, "ask": 0.4, "ask_size": 86.0, "iv": 0.7288, "open_interest": 1.0, "volume": 3.0, "delta": -0.1237, "gamma": 0.0366, "vega": 0.0147, "theta": -0.0314, "rho": -0.0022, "theo": 0.3633, "change": -0.13, "open": 0.55, "high": 0.55, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T13:36:01", "percent_change": -28.8889, "prev_day_close": 0.450000017881393}, {"option": "AS261127C00027500", "bid": 5.2, "bid_size": 39.0, "ask": 5.9, "ask_size": 61.0, "iv": 0.8592, "open_interest": 0.0, "volume": 1.0, "delta": 0.8568, "gamma": 0.0413, "vega": 0.0162, "theta": -0.0332, "rho": 0.0094, "theo": 5.3719, "change": 5.35, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T13:36:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127P00027500", "bid": 0.1, "bid_size": 355.0, "ask": 0.55, "ask_size": 144.0, "iv": 0.6931, "open_interest": 0.0, "volume": 1.0, "delta": -0.1418, "gamma": 0.0412, "vega": 0.0162, "theta": -0.0338, "rho": -0.0025, "theo": 0.4197, "change": 0.42, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:36:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127C00028000", "bid": 4.7, "bid_size": 45.0, "ask": 5.4, "ask_size": 47.0, "iv": 0.7979, "open_interest": 6.0, "volume": 1.0, "delta": 0.8361, "gamma": 0.0463, "vega": 0.0177, "theta": -0.0357, "rho": 0.0094, "theo": 4.9392, "change": 0.45, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T13:36:09", "percent_change": 10.1124, "prev_day_close": 4.44999980926514}, {"option": "AS261127P00028000", "bid": 0.3, "bid_size": 116.0, "ask": 0.6, "ask_size": 112.0, "iv": 0.716, "open_interest": 3.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0462, "vega": 0.0177, "theta": -0.0362, "rho": -0.0028, "theo": 0.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T14:10:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AS261127C00028500", "bid": 4.2, "bid_size": 79.0, "ask": 4.9, "ask_size": 61.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0516, "vega": 0.0193, "theta": -0.0382, "rho": 0.0095, "theo": 4.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127P00028500", "bid": 0.25, "bid_size": 270.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0515, "vega": 0.0193, "theta": -0.0387, "rho": -0.0033, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127C00029000", "bid": 3.7, "bid_size": 50.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.7236, "open_interest": 2.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0571, "vega": 0.0209, "theta": -0.0407, "rho": 0.0095, "theo": 4.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-03T11:38:34", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "AS261127P00029000", "bid": 0.45, "bid_size": 15.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.6898, "open_interest": 1.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.057, "vega": 0.0209, "theta": -0.0411, "rho": -0.0037, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-28T09:52:15", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "AS261127C00029500", "bid": 3.5, "bid_size": 76.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0626, "vega": 0.0225, "theta": -0.0431, "rho": 0.0094, "theo": 3.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127P00029500", "bid": 0.55, "bid_size": 94.0, "ask": 0.9, "ask_size": 91.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0626, "vega": 0.0224, "theta": -0.0435, "rho": -0.0042, "theo": 0.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127C00030000", "bid": 3.1, "bid_size": 93.0, "ask": 3.9, "ask_size": 147.0, "iv": 0.7423, "open_interest": 506.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.068, "vega": 0.024, "theta": -0.0454, "rho": 0.0092, "theo": 3.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-03T11:14:11", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AS261127P00030000", "bid": 0.55, "bid_size": 45.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.641, "open_interest": 1.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.068, "vega": 0.024, "theta": -0.0457, "rho": -0.0047, "theo": 0.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-26T11:23:21", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AS261127C00030500", "bid": 2.95, "bid_size": 20.0, "ask": 3.3, "ask_size": 72.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.0731, "vega": 0.0254, "theta": -0.0474, "rho": 0.009, "theo": 2.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127P00030500", "bid": 0.8, "bid_size": 116.0, "ask": 1.1, "ask_size": 45.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0731, "vega": 0.0254, "theta": -0.0477, "rho": -0.0054, "theo": 1.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127C00031000", "bid": 2.4, "bid_size": 620.0, "ask": 3.2, "ask_size": 189.0, "iv": 0.7107, "open_interest": 1009.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0776, "vega": 0.0266, "theta": -0.0491, "rho": 0.0087, "theo": 2.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-04T11:04:40", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "AS261127P00031000", "bid": 0.95, "bid_size": 54.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0776, "vega": 0.0266, "theta": -0.0493, "rho": -0.006, "theo": 1.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "AS261127C00031500", "bid": 2.35, "bid_size": 9.0, "ask": 2.7, "ask_size": 96.0, "iv": 0.7132, "open_interest": 0.0, "volume": 4.0, "delta": 0.6092, "gamma": 0.0813, "vega": 0.0275, "theta": -0.0504, "rho": 0.0084, "theo": 2.3583, "change": 2.51, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T15:59:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127P00031500", "bid": 1.15, "bid_size": 89.0, "ask": 1.45, "ask_size": 28.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.0814, "vega": 0.0275, "theta": -0.0506, "rho": -0.0066, "theo": 1.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127C00032000", "bid": 2.0, "bid_size": 79.0, "ask": 2.5, "ask_size": 126.0, "iv": 0.7084, "open_interest": 25.0, "volume": 8.0, "delta": 0.5673, "gamma": 0.0841, "vega": 0.0282, "theta": -0.0513, "rho": 0.008, "theo": 2.0768, "change": 0.4, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T09:31:16", "percent_change": 22.2222, "prev_day_close": 1.80000001192093}, {"option": "AS261127P00032000", "bid": 1.35, "bid_size": 84.0, "ask": 1.85, "ask_size": 103.0, "iv": 0.6411, "open_interest": 1.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0841, "vega": 0.0282, "theta": -0.0514, "rho": -0.0073, "theo": 1.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-10-23T11:06:07", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "AS261127C00032500", "bid": 1.8, "bid_size": 1.0, "ask": 2.1, "ask_size": 97.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.0857, "vega": 0.0286, "theta": -0.0516, "rho": 0.0074, "theo": 1.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127P00032500", "bid": 1.6, "bid_size": 65.0, "ask": 2.05, "ask_size": 60.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0857, "vega": 0.0286, "theta": -0.0517, "rho": -0.0079, "theo": 1.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127C00033000", "bid": 1.45, "bid_size": 205.0, "ask": 1.85, "ask_size": 141.0, "iv": 0.6612, "open_interest": 45.0, "volume": 8.0, "delta": 0.4819, "gamma": 0.0861, "vega": 0.0286, "theta": -0.0515, "rho": 0.007, "theo": 1.5901, "change": 0.395, "open": 1.78, "high": 1.78, "low": 1.77, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T09:30:52", "percent_change": 28.7273, "prev_day_close": 1.375}, {"option": "AS261127P00033000", "bid": 1.85, "bid_size": 62.0, "ask": 2.35, "ask_size": 72.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0862, "vega": 0.0286, "theta": -0.0515, "rho": -0.0087, "theo": 2.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AS261127C00033500", "bid": 1.35, "bid_size": 3.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.4399, "gamma": 0.0854, "vega": 0.0283, "theta": -0.0509, "rho": 0.0064, "theo": 1.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127P00033500", "bid": 2.15, "bid_size": 71.0, "ask": 2.5, "ask_size": 42.0, "iv": 0.6048, "open_interest": 0.0, "volume": 1.0, "delta": -0.5586, "gamma": 0.0855, "vega": 0.0283, "theta": -0.0508, "rho": -0.0092, "theo": 2.4217, "change": 2.49, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T13:36:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127C00034000", "bid": 1.1, "bid_size": 64.0, "ask": 1.5, "ask_size": 94.0, "iv": 0.6742, "open_interest": 0.0, "volume": 1.0, "delta": 0.3993, "gamma": 0.0836, "vega": 0.0277, "theta": -0.0498, "rho": 0.0059, "theo": 1.2023, "change": 0.235, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T13:36:54", "percent_change": 22.9268, "prev_day_close": 1.02499997615814}, {"option": "AS261127P00034000", "bid": 2.4, "bid_size": 67.0, "ask": 2.95, "ask_size": 77.0, "iv": 0.616, "open_interest": 0.0, "volume": 1.0, "delta": -0.5992, "gamma": 0.0837, "vega": 0.0277, "theta": -0.0496, "rho": -0.0097, "theo": 2.7388, "change": -0.44, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T13:36:38", "percent_change": -13.3333, "prev_day_close": 3.29999995231628}, {"option": "AS261127C00034500", "bid": 0.95, "bid_size": 21.0, "ask": 1.3, "ask_size": 83.0, "iv": 0.6709, "open_interest": 0.0, "volume": 1.0, "delta": 0.3607, "gamma": 0.0809, "vega": 0.0269, "theta": -0.0483, "rho": 0.0054, "theo": 1.0424, "change": 1.04, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T13:36:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127P00034500", "bid": 2.8, "bid_size": 66.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.5921, "open_interest": 0.0, "volume": 1.0, "delta": -0.6379, "gamma": 0.0811, "vega": 0.0269, "theta": -0.0481, "rho": -0.0103, "theo": 3.0781, "change": 3.15, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T13:37:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127C00035000", "bid": 0.75, "bid_size": 111.0, "ask": 1.15, "ask_size": 126.0, "iv": 0.6606, "open_interest": 0.0, "volume": 2.0, "delta": 0.3244, "gamma": 0.0775, "vega": 0.0258, "theta": -0.0465, "rho": 0.0049, "theo": 0.9026, "change": 0.145, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T13:37:22", "percent_change": 18.7097, "prev_day_close": 0.774999976158142}, {"option": "AS261127P00035000", "bid": 3.0, "bid_size": 93.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.5682, "open_interest": 0.0, "volume": 1.0, "delta": -0.6743, "gamma": 0.0776, "vega": 0.0258, "theta": -0.0463, "rho": -0.0108, "theo": 3.4376, "change": -0.55, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T13:37:36", "percent_change": -13.4146, "prev_day_close": 4.10000014305115}, {"option": "AS261127C00035500", "bid": 0.65, "bid_size": 36.0, "ask": 0.95, "ask_size": 84.0, "iv": 0.653, "open_interest": 0.0, "volume": 1.0, "delta": 0.2908, "gamma": 0.0735, "vega": 0.0246, "theta": -0.0445, "rho": 0.0044, "theo": 0.7813, "change": 0.75, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:37:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127P00035500", "bid": 3.5, "bid_size": 60.0, "ask": 3.9, "ask_size": 61.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0737, "vega": 0.0246, "theta": -0.0442, "rho": -0.0113, "theo": 3.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AS261127C00036000", "bid": 0.55, "bid_size": 53.0, "ask": 0.85, "ask_size": 98.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0691, "vega": 0.0233, "theta": -0.0422, "rho": 0.004, "theo": 0.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AS261127P00036000", "bid": 3.7, "bid_size": 98.0, "ask": 4.4, "ask_size": 77.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0693, "vega": 0.0233, "theta": -0.0419, "rho": -0.0116, "theo": 4.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AS261127C00037000", "bid": 0.2, "bid_size": 82.0, "ask": 0.7, "ask_size": 13.0, "iv": 0.6297, "open_interest": 3.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0599, "vega": 0.0205, "theta": -0.0375, "rho": 0.0032, "theo": 0.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:37:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AS261127P00037000", "bid": 4.5, "bid_size": 29.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0602, "vega": 0.0205, "theta": -0.037, "rho": -0.0121, "theo": 5.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AS261127C00038000", "bid": 0.1, "bid_size": 77.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0509, "vega": 0.0177, "theta": -0.0327, "rho": 0.0025, "theo": 0.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "AS261127P00038000", "bid": 5.3, "bid_size": 36.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0512, "vega": 0.0176, "theta": -0.0321, "rho": -0.0123, "theo": 5.913, "change": 0.0, "open": 0.0, "high": 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": "AS261127C00039000", "bid": 0.1, "bid_size": 168.0, "ask": 0.5, "ask_size": 206.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0426, "vega": 0.0151, "theta": -0.0282, "rho": 0.002, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AS261127P00039000", "bid": 6.3, "bid_size": 35.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0429, "vega": 0.015, "theta": -0.0275, "rho": -0.0124, "theo": 6.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AS261127C00040000", "bid": 0.05, "bid_size": 170.0, "ask": 0.4, "ask_size": 191.0, "iv": 0.6976, "open_interest": 4.0, "volume": 2.0, "delta": 0.1012, "gamma": 0.0352, "vega": 0.0127, "theta": -0.0241, "rho": 0.0016, "theo": 0.22, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:31:36", "percent_change": 2.23517e-06, "prev_day_close": 0.249999994412065}, {"option": "AS261127P00040000", "bid": 7.2, "bid_size": 37.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0356, "vega": 0.0126, "theta": -0.0233, "rho": -0.0124, "theo": 7.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AS261127C00041000", "bid": 0.05, "bid_size": 46.0, "ask": 0.45, "ask_size": 199.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.029, "vega": 0.0107, "theta": -0.0205, "rho": 0.0013, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AS261127P00041000", "bid": 8.1, "bid_size": 41.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0294, "vega": 0.0105, "theta": -0.0195, "rho": -0.0119, "theo": 8.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "AS261127C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 39.0, "iv": 0.7905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0238, "vega": 0.0089, "theta": -0.0173, "rho": 0.001, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261127P00042000", "bid": 8.8, "bid_size": 42.0, "ask": 10.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0243, "vega": 0.0087, "theta": -0.0163, "rho": -0.0116, "theo": 9.6587, "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": 10.3999996185303}, {"option": "AS261204C00017000", "bid": 14.9, "bid_size": 20.0, "ask": 16.5, "ask_size": 8.0, "iv": 1.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0034, "vega": 0.0028, "theta": -0.0042, "rho": 0.0069, "theo": 15.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "AS261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 43.0, "iv": 1.5223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0032, "vega": 0.0028, "theta": -0.0063, "rho": -0.0003, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261204C00018000", "bid": 13.9, "bid_size": 19.0, "ask": 15.5, "ask_size": 8.0, "iv": 1.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0042, "vega": 0.0033, "theta": -0.0052, "rho": 0.008, "theo": 14.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AS261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 42.0, "iv": 1.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0041, "vega": 0.0033, "theta": -0.0072, "rho": -0.0004, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261204C00019000", "bid": 12.9, "bid_size": 40.0, "ask": 14.4, "ask_size": 21.0, "iv": 1.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0054, "vega": 0.004, "theta": -0.0064, "rho": 0.0089, "theo": 13.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AS261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 44.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0052, "vega": 0.004, "theta": -0.0083, "rho": -0.0005, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261204C00020000", "bid": 12.0, "bid_size": 34.0, "ask": 13.5, "ask_size": 23.0, "iv": 1.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0068, "vega": 0.0049, "theta": -0.0078, "rho": 0.0101, "theo": 12.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AS261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 1.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0067, "vega": 0.0049, "theta": -0.0095, "rho": -0.0006, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261204C00021000", "bid": 10.9, "bid_size": 50.0, "ask": 12.5, "ask_size": 20.0, "iv": 1.1347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0087, "vega": 0.006, "theta": -0.0094, "rho": 0.0114, "theo": 11.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AS261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 39.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0086, "vega": 0.006, "theta": -0.011, "rho": -0.0008, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261204C00022000", "bid": 9.9, "bid_size": 45.0, "ask": 11.5, "ask_size": 20.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0111, "vega": 0.0073, "theta": -0.0112, "rho": 0.0126, "theo": 10.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AS261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 38.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.011, "vega": 0.0072, "theta": -0.0127, "rho": -0.001, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AS261204C00023000", "bid": 9.1, "bid_size": 42.0, "ask": 10.5, "ask_size": 20.0, "iv": 1.0218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0142, "vega": 0.0088, "theta": -0.0134, "rho": 0.0137, "theo": 9.6287, "change": 0.0, "open": 0.0, "high": 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": "AS261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 45.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0141, "vega": 0.0088, "theta": -0.0148, "rho": -0.0012, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AS261204C00024000", "bid": 8.2, "bid_size": 43.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0181, "vega": 0.0107, "theta": -0.0159, "rho": 0.0146, "theo": 8.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AS261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 47.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0181, "vega": 0.0107, "theta": -0.0171, "rho": -0.0016, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AS261204C00025000", "bid": 7.3, "bid_size": 40.0, "ask": 8.4, "ask_size": 28.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0231, "vega": 0.013, "theta": -0.0187, "rho": 0.0154, "theo": 7.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AS261204P00025000", "bid": 0.05, "bid_size": 39.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.7825, "open_interest": 1.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.023, "vega": 0.013, "theta": -0.0198, "rho": -0.002, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T10:31:13", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AS261204C00026000", "bid": 6.3, "bid_size": 46.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0292, "vega": 0.0157, "theta": -0.0219, "rho": 0.0158, "theo": 6.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AS261204P00026000", "bid": 0.1, "bid_size": 63.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0292, "vega": 0.0157, "theta": -0.0229, "rho": -0.0026, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "AS261204C00027000", "bid": 5.6, "bid_size": 21.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0365, "vega": 0.0187, "theta": -0.0254, "rho": 0.016, "theo": 5.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AS261204P00027000", "bid": 0.1, "bid_size": 95.0, "ask": 0.55, "ask_size": 21.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0366, "vega": 0.0188, "theta": -0.0262, "rho": -0.0033, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "AS261204C00028000", "bid": 4.7, "bid_size": 47.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.045, "vega": 0.0221, "theta": -0.029, "rho": 0.0158, "theo": 5.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AS261204P00028000", "bid": 0.25, "bid_size": 63.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.6203, "open_interest": 14.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.045, "vega": 0.0221, "theta": -0.0298, "rho": -0.0043, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T13:12:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AS261204C00029000", "bid": 4.0, "bid_size": 79.0, "ask": 4.7, "ask_size": 40.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0541, "vega": 0.0256, "theta": -0.0326, "rho": 0.0153, "theo": 4.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AS261204P00029000", "bid": 0.4, "bid_size": 306.0, "ask": 0.9, "ask_size": 59.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0542, "vega": 0.0256, "theta": -0.0332, "rho": -0.0054, "theo": 0.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "AS261204C00030000", "bid": 3.2, "bid_size": 182.0, "ask": 3.8, "ask_size": 109.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0632, "vega": 0.0289, "theta": -0.0359, "rho": 0.0145, "theo": 3.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AS261204P00030000", "bid": 0.65, "bid_size": 323.0, "ask": 1.2, "ask_size": 112.0, "iv": 0.5897, "open_interest": 1.0, "volume": 1.0, "delta": -0.2858, "gamma": 0.0634, "vega": 0.0289, "theta": -0.0363, "rho": -0.0068, "theo": 1.037, "change": -0.39, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T14:40:26", "percent_change": -28.8889, "prev_day_close": 1.35000002384186}, {"option": "AS261204C00031000", "bid": 2.75, "bid_size": 47.0, "ask": 3.2, "ask_size": 109.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0712, "vega": 0.0316, "theta": -0.0384, "rho": 0.0133, "theo": 2.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "AS261204P00031000", "bid": 1.15, "bid_size": 87.0, "ask": 1.4, "ask_size": 33.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.3544, "gamma": 0.0714, "vega": 0.0316, "theta": -0.0387, "rho": -0.0083, "theo": 1.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AS261204C00032000", "bid": 2.2, "bid_size": 27.0, "ask": 2.6, "ask_size": 171.0, "iv": 0.6392, "open_interest": 107.0, "volume": 0.0, "delta": 0.569, "gamma": 0.0767, "vega": 0.0333, "theta": -0.0398, "rho": 0.012, "theo": 2.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T11:22:27", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "AS261204P00032000", "bid": 1.55, "bid_size": 70.0, "ask": 1.85, "ask_size": 48.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.077, "vega": 0.0333, "theta": -0.04, "rho": -0.0099, "theo": 1.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "AS261204C00033000", "bid": 1.7, "bid_size": 17.0, "ask": 2.0, "ask_size": 82.0, "iv": 0.6141, "open_interest": 0.0, "volume": 5.0, "delta": 0.4908, "gamma": 0.079, "vega": 0.0338, "theta": -0.0399, "rho": 0.0104, "theo": 1.7699, "change": 0.375, "open": 1.8, "high": 1.95, "low": 1.8, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 23.8095, "prev_day_close": 1.57500004768372}, {"option": "AS261204P00033000", "bid": 2.05, "bid_size": 51.0, "ask": 2.3, "ask_size": 31.0, "iv": 0.5601, "open_interest": 16.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0793, "vega": 0.0338, "theta": -0.04, "rho": -0.0114, "theo": 2.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T13:43:29", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "AS261204C00034000", "bid": 1.25, "bid_size": 21.0, "ask": 1.7, "ask_size": 120.0, "iv": 0.6194, "open_interest": 1.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0777, "vega": 0.0331, "theta": -0.0388, "rho": 0.0089, "theo": 1.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T14:15:48", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AS261204P00034000", "bid": 2.6, "bid_size": 45.0, "ask": 2.9, "ask_size": 32.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.0781, "vega": 0.033, "theta": -0.0387, "rho": -0.0128, "theo": 2.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "AS261204C00035000", "bid": 0.95, "bid_size": 11.0, "ask": 1.35, "ask_size": 121.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0734, "vega": 0.0312, "theta": -0.0365, "rho": 0.0074, "theo": 1.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AS261204P00035000", "bid": 3.2, "bid_size": 99.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0738, "vega": 0.0311, "theta": -0.0363, "rho": -0.0141, "theo": 3.5482, "change": 0.0, "open": 0.0, "high": 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": "AS261204C00036000", "bid": 0.5, "bid_size": 397.0, "ask": 1.1, "ask_size": 165.0, "iv": 0.5902, "open_interest": 0.0, "volume": 8.0, "delta": 0.2795, "gamma": 0.0669, "vega": 0.0286, "theta": -0.0335, "rho": 0.0061, "theo": 0.7938, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:10:45", "percent_change": 3.7037, "prev_day_close": 0.675000011920929}, {"option": "AS261204P00036000", "bid": 3.9, "bid_size": 103.0, "ask": 4.6, "ask_size": 80.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0674, "vega": 0.0284, "theta": -0.0332, "rho": -0.015, "theo": 4.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AS261204C00037000", "bid": 0.3, "bid_size": 389.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.5511, "open_interest": 4.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0592, "vega": 0.0255, "theta": -0.03, "rho": 0.0049, "theo": 0.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T09:30:13", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "AS261204P00037000", "bid": 4.6, "bid_size": 98.0, "ask": 5.3, "ask_size": 57.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0598, "vega": 0.0253, "theta": -0.0296, "rho": -0.0156, "theo": 5.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AS261204C00038000", "bid": 0.15, "bid_size": 122.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0513, "vega": 0.0224, "theta": -0.0265, "rho": 0.004, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AS261204P00038000", "bid": 5.4, "bid_size": 32.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.052, "vega": 0.022, "theta": -0.026, "rho": -0.0158, "theo": 5.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AS261204C00039000", "bid": 0.1, "bid_size": 400.0, "ask": 0.55, "ask_size": 68.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0437, "vega": 0.0193, "theta": -0.0231, "rho": 0.0032, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "AS261204P00039000", "bid": 6.3, "bid_size": 101.0, "ask": 7.1, "ask_size": 53.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0444, "vega": 0.019, "theta": -0.0225, "rho": -0.0158, "theo": 6.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AS261204C00040000", "bid": 0.05, "bid_size": 406.0, "ask": 0.45, "ask_size": 152.0, "iv": 0.6041, "open_interest": 0.0, "volume": 1.0, "delta": 0.1149, "gamma": 0.0368, "vega": 0.0165, "theta": -0.0199, "rho": 0.0025, "theo": 0.2684, "change": 0.02, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:49:30", "percent_change": 8.0, "prev_day_close": 0.249999994412065}, {"option": "AS261204P00040000", "bid": 7.0, "bid_size": 57.0, "ask": 8.1, "ask_size": 26.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0376, "vega": 0.0162, "theta": -0.0192, "rho": -0.0161, "theo": 7.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AS261204C00041000", "bid": 0.05, "bid_size": 226.0, "ask": 0.45, "ask_size": 165.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0308, "vega": 0.014, "theta": -0.0171, "rho": 0.002, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261204P00041000", "bid": 7.9, "bid_size": 51.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0316, "vega": 0.0135, "theta": -0.0162, "rho": -0.0153, "theo": 8.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "AS261204C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0256, "vega": 0.0118, "theta": -0.0146, "rho": 0.0016, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261204P00042000", "bid": 9.0, "bid_size": 39.0, "ask": 10.2, "ask_size": 29.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0264, "vega": 0.0111, "theta": -0.0136, "rho": -0.0143, "theo": 9.665, "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": 10.4499998092651}, {"option": "AS261211C00017000", "bid": 14.8, "bid_size": 8.0, "ask": 16.4, "ask_size": 8.0, "iv": 1.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0029, "vega": 0.0028, "theta": -0.0024, "rho": 0.0152, "theo": 15.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "AS261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 378.0, "iv": 1.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0029, "vega": 0.0028, "theta": -0.0042, "rho": -0.0003, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261211C00018000", "bid": 13.8, "bid_size": 8.0, "ask": 15.4, "ask_size": 8.0, "iv": 1.1136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0038, "vega": 0.0034, "theta": -0.0032, "rho": 0.0162, "theo": 14.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "AS261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 318.0, "iv": 1.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0038, "vega": 0.0034, "theta": -0.005, "rho": -0.0004, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261211C00019000", "bid": 12.8, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.0937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.005, "vega": 0.0043, "theta": -0.0043, "rho": 0.017, "theo": 13.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AS261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 322.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.005, "vega": 0.0043, "theta": -0.0059, "rho": -0.0006, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AS261211C00020000", "bid": 11.9, "bid_size": 17.0, "ask": 13.5, "ask_size": 15.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0064, "vega": 0.0053, "theta": -0.0055, "rho": 0.0178, "theo": 12.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AS261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 350.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0065, "vega": 0.0053, "theta": -0.007, "rho": -0.0007, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AS261211C00021000", "bid": 10.9, "bid_size": 19.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0084, "vega": 0.0066, "theta": -0.0069, "rho": 0.0185, "theo": 11.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "AS261211P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 382.0, "iv": 1.0153, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0084, "vega": 0.0066, "theta": -0.0083, "rho": -0.0009, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AS261211C00022000", "bid": 10.0, "bid_size": 18.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0109, "vega": 0.0081, "theta": -0.0086, "rho": 0.0191, "theo": 10.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AS261211P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 374.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0109, "vega": 0.0081, "theta": -0.0098, "rho": -0.0012, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AS261211C00023000", "bid": 9.1, "bid_size": 17.0, "ask": 10.6, "ask_size": 17.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0141, "vega": 0.01, "theta": -0.0105, "rho": 0.0197, "theo": 9.6739, "change": 0.0, "open": 0.0, "high": 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": "AS261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 333.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0141, "vega": 0.01, "theta": -0.0117, "rho": -0.0016, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AS261211C00024000", "bid": 8.1, "bid_size": 18.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0181, "vega": 0.0123, "theta": -0.0127, "rho": 0.0201, "theo": 8.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "AS261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 345.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0181, "vega": 0.0123, "theta": -0.0138, "rho": -0.002, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AS261211C00025000", "bid": 7.4, "bid_size": 16.0, "ask": 8.6, "ask_size": 19.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.023, "vega": 0.015, "theta": -0.0152, "rho": 0.0204, "theo": 7.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AS261211P00025000", "bid": 0.05, "bid_size": 34.0, "ask": 0.5, "ask_size": 238.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0231, "vega": 0.015, "theta": -0.0162, "rho": -0.0026, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "AS261211C00026000", "bid": 6.4, "bid_size": 20.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0291, "vega": 0.0182, "theta": -0.018, "rho": 0.0204, "theo": 6.8919, "change": 0.0, "open": 0.0, "high": 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": "AS261211P00026000", "bid": 0.05, "bid_size": 80.0, "ask": 0.5, "ask_size": 128.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0292, "vega": 0.0182, "theta": -0.0189, "rho": -0.0033, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "AS261211C00027000", "bid": 5.6, "bid_size": 18.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0361, "vega": 0.0217, "theta": -0.021, "rho": 0.0203, "theo": 6.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AS261211P00027000", "bid": 0.2, "bid_size": 124.0, "ask": 0.6, "ask_size": 162.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0363, "vega": 0.0218, "theta": -0.0218, "rho": -0.0043, "theo": 0.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AS261211C00028000", "bid": 4.8, "bid_size": 23.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.044, "vega": 0.0255, "theta": -0.0241, "rho": 0.0198, "theo": 5.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AS261211P00028000", "bid": 0.3, "bid_size": 73.0, "ask": 0.8, "ask_size": 154.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0442, "vega": 0.0255, "theta": -0.0248, "rho": -0.0055, "theo": 0.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AS261211C00029000", "bid": 4.1, "bid_size": 65.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0523, "vega": 0.0294, "theta": -0.0272, "rho": 0.0191, "theo": 4.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AS261211P00029000", "bid": 0.6, "bid_size": 40.0, "ask": 0.95, "ask_size": 146.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0525, "vega": 0.0294, "theta": -0.0277, "rho": -0.0069, "theo": 0.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "AS261211C00030000", "bid": 3.3, "bid_size": 160.0, "ask": 4.2, "ask_size": 162.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0603, "vega": 0.0329, "theta": -0.0298, "rho": 0.018, "theo": 3.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "AS261211P00030000", "bid": 0.85, "bid_size": 40.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.5565, "open_interest": 0.0, "volume": 1.0, "delta": -0.2906, "gamma": 0.0606, "vega": 0.0329, "theta": -0.0303, "rho": -0.0086, "theo": 1.1263, "change": -0.37, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T14:40:26", "percent_change": -26.4286, "prev_day_close": 1.39999997615814}, {"option": "AS261211C00031000", "bid": 2.9, "bid_size": 29.0, "ask": 3.4, "ask_size": 160.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.067, "vega": 0.0358, "theta": -0.0319, "rho": 0.0167, "theo": 3.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "AS261211P00031000", "bid": 1.15, "bid_size": 59.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0674, "vega": 0.0358, "theta": -0.0323, "rho": -0.0104, "theo": 1.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "AS261211C00032000", "bid": 2.2, "bid_size": 36.0, "ask": 2.9, "ask_size": 182.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.573, "gamma": 0.0718, "vega": 0.0377, "theta": -0.0332, "rho": 0.015, "theo": 2.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AS261211P00032000", "bid": 1.6, "bid_size": 54.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.5415, "open_interest": 1.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0722, "vega": 0.0377, "theta": -0.0334, "rho": -0.0123, "theo": 1.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T12:13:51", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "AS261211C00033000", "bid": 1.75, "bid_size": 9.0, "ask": 2.35, "ask_size": 156.0, "iv": 0.5886, "open_interest": 3.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.0738, "vega": 0.0383, "theta": -0.0334, "rho": 0.0133, "theo": 1.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T14:59:20", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "AS261211P00033000", "bid": 2.0, "bid_size": 11.0, "ask": 2.65, "ask_size": 23.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0744, "vega": 0.0383, "theta": -0.0336, "rho": -0.0142, "theo": 2.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AS261211C00034000", "bid": 1.3, "bid_size": 10.0, "ask": 1.9, "ask_size": 162.0, "iv": 0.5751, "open_interest": 80.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.073, "vega": 0.0377, "theta": -0.0327, "rho": 0.0115, "theo": 1.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:42:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AS261211P00034000", "bid": 2.55, "bid_size": 12.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0737, "vega": 0.0377, "theta": -0.0328, "rho": -0.0159, "theo": 2.9846, "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": 3.54999995231628}, {"option": "AS261211C00035000", "bid": 0.95, "bid_size": 26.0, "ask": 1.55, "ask_size": 150.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0698, "vega": 0.036, "theta": -0.0312, "rho": 0.0098, "theo": 1.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AS261211P00035000", "bid": 3.1, "bid_size": 26.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0705, "vega": 0.0359, "theta": -0.0312, "rho": -0.0173, "theo": 3.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AS261211C00036000", "bid": 0.65, "bid_size": 10.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0646, "vega": 0.0334, "theta": -0.029, "rho": 0.0081, "theo": 0.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "AS261211P00036000", "bid": 3.8, "bid_size": 37.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0655, "vega": 0.0332, "theta": -0.029, "rho": -0.0184, "theo": 4.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AS261211C00037000", "bid": 0.4, "bid_size": 41.0, "ask": 1.0, "ask_size": 95.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0583, "vega": 0.0304, "theta": -0.0264, "rho": 0.0067, "theo": 0.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "AS261211P00037000", "bid": 4.5, "bid_size": 14.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0593, "vega": 0.03, "theta": -0.0263, "rho": -0.0189, "theo": 5.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AS261211C00038000", "bid": 0.25, "bid_size": 37.0, "ask": 0.8, "ask_size": 104.0, "iv": 0.5518, "open_interest": 1.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0515, "vega": 0.0271, "theta": -0.0237, "rho": 0.0055, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:12:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AS261211P00038000", "bid": 5.3, "bid_size": 15.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0526, "vega": 0.0266, "theta": -0.0235, "rho": -0.0192, "theo": 6.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AS261211C00039000", "bid": 0.15, "bid_size": 77.0, "ask": 0.65, "ask_size": 111.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0448, "vega": 0.0238, "theta": -0.021, "rho": 0.0045, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AS261211P00039000", "bid": 6.2, "bid_size": 15.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.046, "vega": 0.0231, "theta": -0.0208, "rho": -0.0191, "theo": 6.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AS261211C00040000", "bid": 0.05, "bid_size": 57.0, "ask": 0.55, "ask_size": 130.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0385, "vega": 0.0207, "theta": -0.0184, "rho": 0.0037, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "AS261211P00040000", "bid": 7.1, "bid_size": 15.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0397, "vega": 0.0198, "theta": -0.0181, "rho": -0.0184, "theo": 7.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AS261211C00041000", "bid": 0.05, "bid_size": 50.0, "ask": 0.45, "ask_size": 128.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0328, "vega": 0.0179, "theta": -0.016, "rho": 0.003, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261211P00041000", "bid": 8.0, "bid_size": 15.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0341, "vega": 0.0169, "theta": -0.0156, "rho": -0.0178, "theo": 8.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AS261211C00042000", "bid": 0.05, "bid_size": 19.0, "ask": 0.45, "ask_size": 189.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0277, "vega": 0.0154, "theta": -0.0138, "rho": 0.0024, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS261211P00042000", "bid": 8.9, "bid_size": 24.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0292, "vega": 0.014, "theta": -0.0134, "rho": -0.0169, "theo": 9.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "AS261218C00017500", "bid": 14.4, "bid_size": 20.0, "ask": 16.0, "ask_size": 21.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0019, "vega": 0.0017, "theta": -0.0002, "rho": 0.0193, "theo": 15.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "AS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 685.0, "iv": 1.1772, "open_interest": 2.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0019, "vega": 0.0018, "theta": -0.0016, "rho": -0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-10T14:17:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AS261218C00020000", "bid": 12.0, "bid_size": 23.0, "ask": 13.6, "ask_size": 25.0, "iv": 1.0004, "open_interest": 7.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0047, "vega": 0.0039, "theta": -0.0022, "rho": 0.0218, "theo": 12.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-09-08T10:18:27", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 640.0, "iv": 0.9583, "open_interest": 95.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0047, "vega": 0.0039, "theta": -0.0034, "rho": -0.0005, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:04:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AS261218C00022500", "bid": 9.6, "bid_size": 98.0, "ask": 10.8, "ask_size": 74.0, "iv": 0.6951, "open_interest": 11.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0108, "vega": 0.0081, "theta": -0.0056, "rho": 0.0238, "theo": 10.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-23T09:37:01", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.5843, "open_interest": 99.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0108, "vega": 0.0081, "theta": -0.0066, "rho": -0.0013, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:51:43", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AS261218C00025000", "bid": 7.7, "bid_size": 17.0, "ask": 8.3, "ask_size": 97.0, "iv": 0.7136, "open_interest": 49.0, "volume": 25.0, "delta": 0.923, "gamma": 0.0222, "vega": 0.0154, "theta": -0.0111, "rho": 0.0249, "theo": 7.8231, "change": 0.7, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 9.72222, "prev_day_close": 7.20000004768372}, {"option": "AS261218P00025000", "bid": 0.2, "bid_size": 1.0, "ask": 0.25, "ask_size": 58.0, "iv": 0.6006, "open_interest": 6567.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0223, "vega": 0.0155, "theta": -0.0119, "rho": -0.0028, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:29:06", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "AS261218C00027500", "bid": 5.5, "bid_size": 175.0, "ask": 5.9, "ask_size": 168.0, "iv": 0.5951, "open_interest": 411.0, "volume": 5.0, "delta": 0.8414, "gamma": 0.0396, "vega": 0.0258, "theta": -0.0183, "rho": 0.0244, "theo": 5.6445, "change": 0.69, "open": 5.6, "high": 5.8, "low": 5.5, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-11-09T15:54:28", "percent_change": 13.6634, "prev_day_close": 5.04999995231628}, {"option": "AS261218P00027500", "bid": 0.45, "bid_size": 435.0, "ask": 0.6, "ask_size": 60.0, "iv": 0.5633, "open_interest": 1215.0, "volume": 39.0, "delta": -0.1595, "gamma": 0.0398, "vega": 0.0258, "theta": -0.0189, "rho": -0.0058, "theo": 0.5513, "change": -0.2, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:42:11", "percent_change": -25.0, "prev_day_close": 0.800000011920929}, {"option": "AS261218C00030000", "bid": 3.6, "bid_size": 280.0, "ask": 4.0, "ask_size": 270.0, "iv": 0.5573, "open_interest": 11012.0, "volume": 1182.0, "delta": 0.711, "gamma": 0.0586, "vega": 0.0363, "theta": -0.0252, "rho": 0.0217, "theo": 3.7628, "change": 0.55, "open": 3.7, "high": 4.0, "low": 3.7, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:16:20", "percent_change": 16.4179, "prev_day_close": 3.35000002384186}, {"option": "AS261218P00030000", "bid": 1.0, "bid_size": 310.0, "ask": 1.25, "ask_size": 72.0, "iv": 0.5372, "open_interest": 878.0, "volume": 597.0, "delta": -0.2909, "gamma": 0.0591, "vega": 0.0364, "theta": -0.0256, "rho": -0.0103, "theo": 1.1605, "change": -0.5, "open": 1.3, "high": 1.3, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:37:45", "percent_change": -31.25, "prev_day_close": 1.59999996423721}, {"option": "AS261218C00032500", "bid": 2.15, "bid_size": 361.0, "ask": 2.6, "ask_size": 399.0, "iv": 0.5482, "open_interest": 15393.0, "volume": 1590.0, "delta": 0.5436, "gamma": 0.0701, "vega": 0.0421, "theta": -0.0286, "rho": 0.0172, "theo": 2.3015, "change": 0.265, "open": 2.4, "high": 2.46, "low": 2.25, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T15:54:28", "percent_change": 12.7711, "prev_day_close": 2.07500004768372}, {"option": "AS261218P00032500", "bid": 2.0, "bid_size": 224.0, "ask": 2.25, "ask_size": 57.0, "iv": 0.5143, "open_interest": 102.0, "volume": 31.0, "delta": -0.46, "gamma": 0.071, "vega": 0.0421, "theta": -0.029, "rho": -0.0157, "theo": 2.1941, "change": -0.6, "open": 2.3, "high": 2.3, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -22.2222, "prev_day_close": 2.69999992847443}, {"option": "AS261218C00035000", "bid": 1.2, "bid_size": 18.0, "ask": 1.45, "ask_size": 233.0, "iv": 0.5292, "open_interest": 6939.0, "volume": 279.0, "delta": 0.3739, "gamma": 0.0679, "vega": 0.0402, "theta": -0.027, "rho": 0.0121, "theo": 1.3014, "change": 0.35, "open": 1.4, "high": 1.5, "low": 1.2, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:22:56", "percent_change": 30.4348, "prev_day_close": 1.15000003576279}, {"option": "AS261218P00035000", "bid": 3.4, "bid_size": 290.0, "ask": 4.1, "ask_size": 271.0, "iv": 0.5372, "open_interest": 484.0, "volume": 8.0, "delta": -0.6323, "gamma": 0.0692, "vega": 0.0399, "theta": -0.0272, "rho": -0.02, "theo": 3.6943, "change": -0.8, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:31:54", "percent_change": -18.6047, "prev_day_close": 4.29999995231628}, {"option": "AS261218C00037500", "bid": 0.45, "bid_size": 834.0, "ask": 1.0, "ask_size": 635.0, "iv": 0.5322, "open_interest": 8431.0, "volume": 374.0, "delta": 0.2348, "gamma": 0.0551, "vega": 0.0327, "theta": -0.0217, "rho": 0.0077, "theo": 0.6943, "change": 0.12, "open": 0.65, "high": 0.77, "low": 0.6, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:36:55", "percent_change": 18.4615, "prev_day_close": 0.650000005960464}, {"option": "AS261218P00037500", "bid": 5.3, "bid_size": 118.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.5085, "open_interest": 45.0, "volume": 1.0, "delta": -0.7748, "gamma": 0.0568, "vega": 0.0316, "theta": -0.0219, "rho": -0.0219, "theo": 5.5945, "change": -0.85, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:16:50", "percent_change": -13.6, "prev_day_close": 6.25}, {"option": "AS261218C00040000", "bid": 0.1, "bid_size": 2574.0, "ask": 0.55, "ask_size": 614.0, "iv": 0.5126, "open_interest": 2139.0, "volume": 3.0, "delta": 0.1382, "gamma": 0.0392, "vega": 0.0235, "theta": -0.0156, "rho": 0.0046, "theo": 0.3581, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:40:21", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "AS261218P00040000", "bid": 7.3, "bid_size": 100.0, "ask": 8.1, "ask_size": 73.0, "iv": 0.4906, "open_interest": 25.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0414, "vega": 0.0216, "theta": -0.0157, "rho": -0.0206, "theo": 7.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-09-09T11:23:54", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "AS261218C00042500", "bid": 0.1, "bid_size": 105.0, "ask": 0.35, "ask_size": 322.0, "iv": 0.5609, "open_interest": 50.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0256, "vega": 0.0156, "theta": -0.0104, "rho": 0.0026, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T13:27:08", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "AS261218P00042500", "bid": 9.7, "bid_size": 46.0, "ask": 10.6, "ask_size": 55.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0284, "vega": 0.0124, "theta": -0.0105, "rho": -0.0154, "theo": 10.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-04T10:36:57", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 180.0, "iv": 0.4902, "open_interest": 15391.0, "volume": 6.0, "delta": 0.0436, "gamma": 0.0159, "vega": 0.0099, "theta": -0.0066, "rho": 0.0014, "theo": 0.0931, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:27:40", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "AS261218P00045000", "bid": 12.1, "bid_size": 48.0, "ask": 13.1, "ask_size": 62.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0195, "vega": 0.0053, "theta": -0.007, "rho": -0.008, "theo": 12.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AS261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 549.0, "iv": 0.6481, "open_interest": 55.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0096, "vega": 0.0061, "theta": -0.0041, "rho": 0.0008, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T09:36:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AS261218P00047500", "bid": 14.0, "bid_size": 90.0, "ask": 15.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0048, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 15.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "AS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 314.0, "iv": 0.8014, "open_interest": 83.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0057, "vega": 0.0037, "theta": -0.0025, "rho": 0.0004, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T14:43:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AS261218P00050000", "bid": 16.6, "bid_size": 42.0, "ask": 18.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 17.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "AS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 247.0, "iv": 0.9336, "open_interest": 3.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.002, "vega": 0.0014, "theta": -0.0009, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T14:59:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AS261218P00055000", "bid": 21.7, "bid_size": 42.0, "ask": 23.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 22.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "AS261224C00020000", "bid": 12.0, "bid_size": 50.0, "ask": 13.6, "ask_size": 47.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0056, "vega": 0.0052, "theta": -0.0018, "rho": 0.0253, "theo": 12.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AS261224P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 354.0, "iv": 0.9175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0056, "vega": 0.0052, "theta": -0.004, "rho": -0.0008, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AS261224C00022000", "bid": 10.2, "bid_size": 52.0, "ask": 11.5, "ask_size": 50.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0103, "vega": 0.0089, "theta": -0.0046, "rho": 0.0271, "theo": 10.6884, "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": 9.89999961853027}, {"option": "AS261224P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 324.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0103, "vega": 0.0089, "theta": -0.0064, "rho": -0.0015, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AS261224C00023000", "bid": 9.3, "bid_size": 39.0, "ask": 10.4, "ask_size": 37.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0136, "vega": 0.0114, "theta": -0.0063, "rho": 0.0278, "theo": 9.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "AS261224P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 365.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0137, "vega": 0.0115, "theta": -0.008, "rho": -0.0021, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AS261224C00024000", "bid": 8.3, "bid_size": 48.0, "ask": 9.6, "ask_size": 47.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0178, "vega": 0.0145, "theta": -0.0083, "rho": 0.0283, "theo": 8.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "AS261224P00024000", "bid": 0.05, "bid_size": 13.0, "ask": 0.5, "ask_size": 353.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0179, "vega": 0.0145, "theta": -0.0099, "rho": -0.0028, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "AS261224C00025000", "bid": 7.5, "bid_size": 41.0, "ask": 8.6, "ask_size": 43.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0229, "vega": 0.0181, "theta": -0.0106, "rho": 0.0286, "theo": 7.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AS261224P00025000", "bid": 0.05, "bid_size": 84.0, "ask": 0.55, "ask_size": 246.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0231, "vega": 0.0181, "theta": -0.012, "rho": -0.0037, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AS261224C00026000", "bid": 6.7, "bid_size": 35.0, "ask": 7.6, "ask_size": 49.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0288, "vega": 0.0221, "theta": -0.0131, "rho": 0.0286, "theo": 7.0032, "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": 6.40000009536743}, {"option": "AS261224P00026000", "bid": 0.15, "bid_size": 84.0, "ask": 0.6, "ask_size": 150.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.029, "vega": 0.0222, "theta": -0.0143, "rho": -0.0048, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "AS261224C00027000", "bid": 5.8, "bid_size": 40.0, "ask": 6.7, "ask_size": 38.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0355, "vega": 0.0265, "theta": -0.0157, "rho": 0.0282, "theo": 6.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AS261224P00027000", "bid": 0.25, "bid_size": 122.0, "ask": 0.75, "ask_size": 151.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0357, "vega": 0.0266, "theta": -0.0168, "rho": -0.0062, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "AS261224C00028000", "bid": 5.0, "bid_size": 38.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0425, "vega": 0.031, "theta": -0.0183, "rho": 0.0275, "theo": 5.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AS261224P00028000", "bid": 0.4, "bid_size": 88.0, "ask": 0.95, "ask_size": 122.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0428, "vega": 0.0312, "theta": -0.0193, "rho": -0.0079, "theo": 0.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AS261224C00029000", "bid": 4.2, "bid_size": 47.0, "ask": 5.1, "ask_size": 37.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0495, "vega": 0.0354, "theta": -0.0208, "rho": 0.0264, "theo": 4.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "AS261224P00029000", "bid": 0.65, "bid_size": 88.0, "ask": 1.2, "ask_size": 111.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0499, "vega": 0.0355, "theta": -0.0216, "rho": -0.0099, "theo": 0.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AS261224C00030000", "bid": 3.6, "bid_size": 83.0, "ask": 4.4, "ask_size": 106.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.056, "vega": 0.0393, "theta": -0.023, "rho": 0.025, "theo": 3.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AS261224P00030000", "bid": 1.0, "bid_size": 21.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0565, "vega": 0.0394, "theta": -0.0236, "rho": -0.0121, "theo": 1.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "AS261224C00031000", "bid": 3.0, "bid_size": 242.0, "ask": 3.6, "ask_size": 132.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0613, "vega": 0.0424, "theta": -0.0246, "rho": 0.0232, "theo": 3.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AS261224P00031000", "bid": 1.35, "bid_size": 121.0, "ask": 1.8, "ask_size": 93.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.062, "vega": 0.0425, "theta": -0.0252, "rho": -0.0145, "theo": 1.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AS261224C00032000", "bid": 2.45, "bid_size": 184.0, "ask": 3.0, "ask_size": 82.0, "iv": 0.533, "open_interest": 0.0, "volume": 1.0, "delta": 0.5792, "gamma": 0.0651, "vega": 0.0445, "theta": -0.0257, "rho": 0.0212, "theo": 2.6904, "change": 0.25, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:14:34", "percent_change": 10.4167, "prev_day_close": 2.39999997615814}, {"option": "AS261224P00032000", "bid": 1.8, "bid_size": 59.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.0659, "vega": 0.0446, "theta": -0.0261, "rho": -0.0169, "theo": 2.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "AS261224C00033000", "bid": 1.95, "bid_size": 173.0, "ask": 2.45, "ask_size": 43.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.067, "vega": 0.0454, "theta": -0.026, "rho": 0.019, "theo": 2.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AS261224P00033000", "bid": 2.3, "bid_size": 35.0, "ask": 2.7, "ask_size": 29.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0679, "vega": 0.0454, "theta": -0.0263, "rho": -0.0192, "theo": 2.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "AS261224C00034000", "bid": 1.55, "bid_size": 166.0, "ask": 2.1, "ask_size": 156.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.0668, "vega": 0.045, "theta": -0.0257, "rho": 0.0167, "theo": 1.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AS261224P00034000", "bid": 2.85, "bid_size": 41.0, "ask": 3.3, "ask_size": 48.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0679, "vega": 0.0449, "theta": -0.0259, "rho": -0.0213, "theo": 3.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AS261224C00035000", "bid": 1.15, "bid_size": 218.0, "ask": 1.8, "ask_size": 177.0, "iv": 0.5266, "open_interest": 0.0, "volume": 6.0, "delta": 0.3852, "gamma": 0.0648, "vega": 0.0435, "theta": -0.0248, "rho": 0.0145, "theo": 1.4269, "change": 0.275, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:15:02", "percent_change": 22.449, "prev_day_close": 1.22500002384186}, {"option": "AS261224P00035000", "bid": 3.5, "bid_size": 44.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.0661, "vega": 0.0432, "theta": -0.0248, "rho": -0.0229, "theo": 3.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AS261224C00036000", "bid": 1.0, "bid_size": 22.0, "ask": 1.4, "ask_size": 103.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.0613, "vega": 0.0411, "theta": -0.0234, "rho": 0.0124, "theo": 1.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AS261224P00036000", "bid": 4.1, "bid_size": 96.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0627, "vega": 0.0406, "theta": -0.0233, "rho": -0.0241, "theo": 4.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AS261224C00037000", "bid": 0.6, "bid_size": 80.0, "ask": 1.2, "ask_size": 39.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0566, "vega": 0.038, "theta": -0.0216, "rho": 0.0105, "theo": 0.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "AS261224P00037000", "bid": 4.7, "bid_size": 39.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0582, "vega": 0.0372, "theta": -0.0214, "rho": -0.0249, "theo": 5.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AS261224C00038000", "bid": 0.4, "bid_size": 103.0, "ask": 1.0, "ask_size": 45.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0512, "vega": 0.0345, "theta": -0.0196, "rho": 0.0088, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "AS261224P00038000", "bid": 5.5, "bid_size": 40.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.053, "vega": 0.0332, "theta": -0.0194, "rho": -0.0248, "theo": 6.0924, "change": 0.0, "open": 0.0, "high": 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": "AS261224C00039000", "bid": 0.25, "bid_size": 114.0, "ask": 0.8, "ask_size": 57.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0456, "vega": 0.0308, "theta": -0.0175, "rho": 0.0072, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "AS261224P00039000", "bid": 6.3, "bid_size": 42.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0475, "vega": 0.0294, "theta": -0.0172, "rho": -0.0247, "theo": 6.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AS261224C00040000", "bid": 0.3, "bid_size": 10.0, "ask": 0.65, "ask_size": 26.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.04, "vega": 0.0272, "theta": -0.0155, "rho": 0.006, "theo": 0.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AS261224P00040000", "bid": 7.2, "bid_size": 43.0, "ask": 8.2, "ask_size": 34.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0421, "vega": 0.0254, "theta": -0.015, "rho": -0.0241, "theo": 7.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AS261224C00041000", "bid": 0.2, "bid_size": 10.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0346, "vega": 0.0237, "theta": -0.0135, "rho": 0.0049, "theo": 0.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "AS261224P00041000", "bid": 8.2, "bid_size": 39.0, "ask": 9.1, "ask_size": 26.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.037, "vega": 0.0214, "theta": -0.013, "rho": -0.0224, "theo": 8.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AS261224C00042000", "bid": 0.05, "bid_size": 94.0, "ask": 0.5, "ask_size": 69.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0297, "vega": 0.0205, "theta": -0.0117, "rho": 0.004, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AS261224P00042000", "bid": 9.1, "bid_size": 34.0, "ask": 10.1, "ask_size": 35.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0322, "vega": 0.0175, "theta": -0.0111, "rho": -0.0201, "theo": 9.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "AS270115C00015000", "bid": 17.0, "bid_size": 16.0, "ask": 18.4, "ask_size": 3.0, "iv": 1.0224, "open_interest": 4.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0017, "vega": 0.0026, "theta": 0.0, "rho": 0.028, "theo": 17.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-07-15T15:38:22", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "AS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 725.0, "iv": 1.0938, "open_interest": 16.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0017, "vega": 0.0026, "theta": -0.0014, "rho": -0.0004, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T12:36:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AS270115C00017500", "bid": 14.5, "bid_size": 102.0, "ask": 16.1, "ask_size": 45.0, "iv": 0.9191, "open_interest": 123.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0036, "vega": 0.005, "theta": -0.0009, "rho": 0.0323, "theo": 15.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-09-18T10:42:00", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AS270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 753.0, "iv": 0.902, "open_interest": 34.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0036, "vega": 0.0051, "theta": -0.0026, "rho": -0.0009, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T13:55:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AS270115C00020000", "bid": 12.2, "bid_size": 156.0, "ask": 13.3, "ask_size": 95.0, "iv": 0.6894, "open_interest": 90.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0073, "vega": 0.0094, "theta": -0.003, "rho": 0.036, "theo": 12.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-09-17T11:51:07", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "AS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 597.0, "iv": 0.7542, "open_interest": 14.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0073, "vega": 0.0094, "theta": -0.0044, "rho": -0.0019, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T12:34:47", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AS270115C00022500", "bid": 9.9, "bid_size": 379.0, "ask": 10.9, "ask_size": 194.0, "iv": 0.6318, "open_interest": 366.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0138, "vega": 0.0162, "theta": -0.006, "rho": 0.0387, "theo": 10.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-23T10:57:46", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AS270115P00022500", "bid": 0.05, "bid_size": 298.0, "ask": 0.4, "ask_size": 482.0, "iv": 0.6018, "open_interest": 167.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0138, "vega": 0.0163, "theta": -0.0072, "rho": -0.0037, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:36:45", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "AS270115C00025000", "bid": 7.7, "bid_size": 147.0, "ask": 8.6, "ask_size": 117.0, "iv": 0.5819, "open_interest": 45.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0238, "vega": 0.026, "theta": -0.0099, "rho": 0.0399, "theo": 8.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T10:36:59", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AS270115P00025000", "bid": 0.3, "bid_size": 846.0, "ask": 0.5, "ask_size": 295.0, "iv": 0.5416, "open_interest": 6398.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0239, "vega": 0.0262, "theta": -0.0108, "rho": -0.0069, "theo": 0.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:09:33", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AS270115C00027500", "bid": 5.7, "bid_size": 799.0, "ask": 6.4, "ask_size": 343.0, "iv": 0.5354, "open_interest": 512.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0368, "vega": 0.0379, "theta": -0.0142, "rho": 0.0388, "theo": 6.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-04T15:40:11", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AS270115P00027500", "bid": 0.75, "bid_size": 42.0, "ask": 0.85, "ask_size": 47.0, "iv": 0.5125, "open_interest": 1165.0, "volume": 67.0, "delta": -0.1917, "gamma": 0.0371, "vega": 0.0381, "theta": -0.0149, "rho": -0.012, "theo": 0.8609, "change": -0.3, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:46:01", "percent_change": -27.2727, "prev_day_close": 1.09999996423721}, {"option": "AS270115C00030000", "bid": 4.0, "bid_size": 997.0, "ask": 4.6, "ask_size": 406.0, "iv": 0.5183, "open_interest": 664.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0497, "vega": 0.0488, "theta": -0.0179, "rho": 0.035, "theo": 4.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T10:49:10", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "AS270115P00030000", "bid": 1.4, "bid_size": 304.0, "ask": 1.65, "ask_size": 191.0, "iv": 0.4987, "open_interest": 1062.0, "volume": 30.0, "delta": -0.3084, "gamma": 0.0503, "vega": 0.049, "theta": -0.0184, "rho": -0.0188, "theo": 1.5547, "change": -0.4, "open": 1.6, "high": 1.6, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:34:34", "percent_change": -20.5128, "prev_day_close": 1.94999998807907}, {"option": "AS270115C00032500", "bid": 2.6, "bid_size": 616.0, "ask": 3.0, "ask_size": 280.0, "iv": 0.488, "open_interest": 3366.0, "volume": 35.0, "delta": 0.5544, "gamma": 0.0577, "vega": 0.0549, "theta": -0.0198, "rho": 0.0291, "theo": 2.8095, "change": 0.525, "open": 2.8, "high": 3.1, "low": 2.8, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:08:05", "percent_change": 20.3883, "prev_day_close": 2.57500004768372}, {"option": "AS270115P00032500", "bid": 2.45, "bid_size": 219.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.4771, "open_interest": 285.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0588, "vega": 0.0549, "theta": -0.0202, "rho": -0.0264, "theo": 2.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T11:33:42", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "AS270115C00035000", "bid": 1.7, "bid_size": 70.0, "ask": 2.0, "ask_size": 422.0, "iv": 0.496, "open_interest": 550.0, "volume": 17.0, "delta": 0.4129, "gamma": 0.0577, "vega": 0.0542, "theta": -0.0193, "rho": 0.0222, "theo": 1.7773, "change": 0.125, "open": 1.95, "high": 1.95, "low": 1.75, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T13:33:29", "percent_change": 7.46269, "prev_day_close": 1.67499995231628}, {"option": "AS270115P00035000", "bid": 3.9, "bid_size": 160.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.467, "open_interest": 245.0, "volume": 7.0, "delta": -0.5945, "gamma": 0.0592, "vega": 0.0537, "theta": -0.0196, "rho": -0.0328, "theo": 4.0834, "change": -0.65, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:14:39", "percent_change": -13.4021, "prev_day_close": 4.84999990463257}, {"option": "AS270115C00037500", "bid": 0.95, "bid_size": 419.0, "ask": 1.25, "ask_size": 420.0, "iv": 0.4839, "open_interest": 2123.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0508, "vega": 0.0477, "theta": -0.017, "rho": 0.0159, "theo": 1.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:57:01", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AS270115P00037500", "bid": 5.6, "bid_size": 247.0, "ask": 6.0, "ask_size": 89.0, "iv": 0.4598, "open_interest": 650.0, "volume": 8.0, "delta": -0.721, "gamma": 0.0528, "vega": 0.0464, "theta": -0.0171, "rho": -0.0365, "theo": 5.9014, "change": -0.75, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T11:17:28", "percent_change": -11.1111, "prev_day_close": 6.75}, {"option": "AS270115C00040000", "bid": 0.55, "bid_size": 199.0, "ask": 0.75, "ask_size": 340.0, "iv": 0.483, "open_interest": 506.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0407, "vega": 0.0386, "theta": -0.0138, "rho": 0.0108, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T13:44:11", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "AS270115P00040000", "bid": 7.6, "bid_size": 185.0, "ask": 8.3, "ask_size": 115.0, "iv": 0.4761, "open_interest": 57.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0432, "vega": 0.0362, "theta": -0.0138, "rho": -0.0357, "theo": 7.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-06T12:34:05", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AS270115C00042500", "bid": 0.3, "bid_size": 321.0, "ask": 0.6, "ask_size": 805.0, "iv": 0.5086, "open_interest": 234.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0308, "vega": 0.0298, "theta": -0.0107, "rho": 0.0073, "theo": 0.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-14T14:11:27", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "AS270115P00042500", "bid": 9.8, "bid_size": 108.0, "ask": 10.7, "ask_size": 95.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0337, "vega": 0.0256, "theta": -0.0106, "rho": -0.0316, "theo": 10.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-06T12:44:13", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AS270115C00045000", "bid": 0.15, "bid_size": 308.0, "ask": 0.3, "ask_size": 334.0, "iv": 0.4909, "open_interest": 181.0, "volume": 12.0, "delta": 0.0868, "gamma": 0.0224, "vega": 0.0221, "theta": -0.0081, "rho": 0.0048, "theo": 0.2503, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:27:49", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "AS270115P00045000", "bid": 12.1, "bid_size": 92.0, "ask": 13.1, "ask_size": 109.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.026, "vega": 0.0161, "theta": -0.008, "rho": -0.024, "theo": 12.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-02-19T11:45:18", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "AS270115C00047500", "bid": 0.05, "bid_size": 404.0, "ask": 0.2, "ask_size": 235.0, "iv": 0.4913, "open_interest": 67.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0161, "vega": 0.0162, "theta": -0.006, "rho": 0.0032, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:26:48", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AS270115P00047500", "bid": 14.6, "bid_size": 90.0, "ask": 15.7, "ask_size": 99.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0197, "vega": 0.0077, "theta": -0.0058, "rho": -0.0134, "theo": 15.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-02-19T14:05:48", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "AS270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 649.0, "iv": 0.6216, "open_interest": 163.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0114, "vega": 0.0118, "theta": -0.0044, "rho": 0.0022, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T11:37:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AS270115P00050000", "bid": 16.6, "bid_size": 83.0, "ask": 18.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0099, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 17.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-25T10:06:48", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "AS270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1137.0, "iv": 0.7091, "open_interest": 1601.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0059, "vega": 0.0063, "theta": -0.0024, "rho": 0.001, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T15:43:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AS270115P00055000", "bid": 21.7, "bid_size": 8.0, "ask": 23.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 22.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-02-11T10:27:04", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "AS270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 594.0, "iv": 0.6966, "open_interest": 319.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0031, "vega": 0.0035, "theta": -0.0014, "rho": 0.0005, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-17T10:15:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AS270115P00060000", "bid": 26.6, "bid_size": 83.0, "ask": 28.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 27.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-03-09T13:55:04", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "AS270319C00015000", "bid": 17.2, "bid_size": 16.0, "ask": 18.8, "ask_size": 20.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0026, "vega": 0.0064, "theta": 0.0, "rho": 0.0512, "theo": 17.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "AS270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 778.0, "iv": 0.8103, "open_interest": 11.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0026, "vega": 0.0065, "theta": -0.0015, "rho": -0.0016, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T12:51:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AS270319C00017500", "bid": 14.8, "bid_size": 21.0, "ask": 16.4, "ask_size": 27.0, "iv": 0.7745, "open_interest": 1.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0052, "vega": 0.012, "theta": -0.0009, "rho": 0.0582, "theo": 15.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-10-21T15:35:19", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "AS270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 137.0, "iv": 0.5964, "open_interest": 1.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0053, "vega": 0.012, "theta": -0.0027, "rho": -0.0033, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-29T15:32:29", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AS270319C00020000", "bid": 12.5, "bid_size": 86.0, "ask": 13.7, "ask_size": 85.0, "iv": 0.6202, "open_interest": 4.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0094, "vega": 0.0204, "theta": -0.0028, "rho": 0.0638, "theo": 12.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T10:58:56", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "AS270319P00020000", "bid": 0.05, "bid_size": 598.0, "ask": 0.3, "ask_size": 37.0, "iv": 0.5187, "open_interest": 162.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0095, "vega": 0.0205, "theta": -0.0044, "rho": -0.0064, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T13:11:10", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "AS270319C00022500", "bid": 10.4, "bid_size": 169.0, "ask": 11.3, "ask_size": 96.0, "iv": 0.5679, "open_interest": 86.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0155, "vega": 0.0317, "theta": -0.0052, "rho": 0.0672, "theo": 10.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T12:11:11", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AS270319P00022500", "bid": 0.4, "bid_size": 419.0, "ask": 0.55, "ask_size": 60.0, "iv": 0.5321, "open_interest": 257.0, "volume": 20.0, "delta": -0.0908, "gamma": 0.0156, "vega": 0.0318, "theta": -0.0065, "rho": -0.0113, "theo": 0.4996, "change": -0.1, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:38:08", "percent_change": -16.6667, "prev_day_close": 0.599999994039536}, {"option": "AS270319C00025000", "bid": 8.4, "bid_size": 282.0, "ask": 9.2, "ask_size": 289.0, "iv": 0.5428, "open_interest": 91.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0229, "vega": 0.045, "theta": -0.0079, "rho": 0.0678, "theo": 8.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T12:11:11", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "AS270319P00025000", "bid": 0.75, "bid_size": 498.0, "ask": 1.1, "ask_size": 558.0, "iv": 0.5259, "open_interest": 89.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0232, "vega": 0.0453, "theta": -0.0089, "rho": -0.0185, "theo": 0.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:36:40", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AS270319C00027500", "bid": 6.6, "bid_size": 213.0, "ask": 7.3, "ask_size": 210.0, "iv": 0.5228, "open_interest": 32.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0308, "vega": 0.0583, "theta": -0.0104, "rho": 0.0654, "theo": 6.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T10:37:54", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "AS270319P00027500", "bid": 1.35, "bid_size": 392.0, "ask": 1.6, "ask_size": 103.0, "iv": 0.4986, "open_interest": 683.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0313, "vega": 0.0587, "theta": -0.0113, "rho": -0.0278, "theo": 1.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:12:09", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "AS270319C00030000", "bid": 5.0, "bid_size": 579.0, "ask": 5.6, "ask_size": 337.0, "iv": 0.5012, "open_interest": 225.0, "volume": 2.0, "delta": 0.6779, "gamma": 0.0374, "vega": 0.0693, "theta": -0.0125, "rho": 0.0601, "theo": 5.2269, "change": 0.25, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 5.05051, "prev_day_close": 4.94999980926514}, {"option": "AS270319P00030000", "bid": 2.2, "bid_size": 219.0, "ask": 2.55, "ask_size": 392.0, "iv": 0.4923, "open_interest": 10252.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0383, "vega": 0.0696, "theta": -0.0131, "rho": -0.0388, "theo": 2.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T10:54:40", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AS270319C00032500", "bid": 3.9, "bid_size": 27.0, "ask": 4.4, "ask_size": 521.0, "iv": 0.5151, "open_interest": 200.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0416, "vega": 0.0757, "theta": -0.0137, "rho": 0.0529, "theo": 3.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T12:58:34", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AS270319P00032500", "bid": 3.3, "bid_size": 265.0, "ask": 3.8, "ask_size": 376.0, "iv": 0.487, "open_interest": 153.0, "volume": 1.0, "delta": -0.4302, "gamma": 0.0428, "vega": 0.0758, "theta": -0.0141, "rho": -0.0499, "theo": 3.5199, "change": -0.4, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:57:45", "percent_change": -10.0, "prev_day_close": 4.0}, {"option": "AS270319C00035000", "bid": 2.85, "bid_size": 14.0, "ask": 3.1, "ask_size": 309.0, "iv": 0.4929, "open_interest": 196.0, "volume": 1.0, "delta": 0.4728, "gamma": 0.0426, "vega": 0.077, "theta": -0.0139, "rho": 0.0446, "theo": 2.8669, "change": 0.15, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T13:46:43", "percent_change": 5.55556, "prev_day_close": 2.69999992847443}, {"option": "AS270319P00035000", "bid": 4.7, "bid_size": 217.0, "ask": 5.2, "ask_size": 334.0, "iv": 0.4771, "open_interest": 73.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0443, "vega": 0.0765, "theta": -0.0142, "rho": -0.0597, "theo": 4.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-09-15T10:45:57", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AS270319C00037500", "bid": 1.85, "bid_size": 484.0, "ask": 2.2, "ask_size": 89.0, "iv": 0.4704, "open_interest": 89.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0409, "vega": 0.0736, "theta": -0.0133, "rho": 0.0364, "theo": 2.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T11:54:27", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AS270319P00037500", "bid": 6.4, "bid_size": 76.0, "ask": 6.9, "ask_size": 159.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0431, "vega": 0.0721, "theta": -0.0135, "rho": -0.0662, "theo": 6.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AS270319C00040000", "bid": 1.2, "bid_size": 473.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.4639, "open_interest": 1053.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0371, "vega": 0.0671, "theta": -0.0121, "rho": 0.029, "theo": 1.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T11:47:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AS270319P00040000", "bid": 8.1, "bid_size": 31.0, "ask": 8.9, "ask_size": 50.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0399, "vega": 0.064, "theta": -0.0122, "rho": -0.0691, "theo": 8.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "AS270319C00042500", "bid": 0.75, "bid_size": 237.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.4677, "open_interest": 31.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0324, "vega": 0.0589, "theta": -0.0107, "rho": 0.0227, "theo": 1.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-28T13:45:23", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AS270319P00042500", "bid": 10.2, "bid_size": 30.0, "ask": 11.0, "ask_size": 58.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0357, "vega": 0.0538, "theta": -0.0106, "rho": -0.0677, "theo": 10.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "AS270319C00045000", "bid": 0.5, "bid_size": 234.0, "ask": 1.0, "ask_size": 240.0, "iv": 0.4793, "open_interest": 1.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0274, "vega": 0.0504, "theta": -0.0092, "rho": 0.0176, "theo": 0.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-13T10:35:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AS270319P00045000", "bid": 12.3, "bid_size": 40.0, "ask": 13.2, "ask_size": 43.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0313, "vega": 0.0428, "theta": -0.0091, "rho": -0.0618, "theo": 12.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "AS270319C00047500", "bid": 0.45, "bid_size": 33.0, "ask": 0.8, "ask_size": 345.0, "iv": 0.5035, "open_interest": 1.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0228, "vega": 0.0423, "theta": -0.0077, "rho": 0.0135, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-01T10:34:08", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "AS270319P00047500", "bid": 14.7, "bid_size": 35.0, "ask": 15.6, "ask_size": 33.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0273, "vega": 0.0317, "theta": -0.0075, "rho": -0.0517, "theo": 15.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "AS270319C00050000", "bid": 0.05, "bid_size": 282.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.4505, "open_interest": 11.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0187, "vega": 0.035, "theta": -0.0064, "rho": 0.0104, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-31T15:15:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AS270319P00050000", "bid": 17.0, "bid_size": 34.0, "ask": 18.2, "ask_size": 56.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0238, "vega": 0.021, "theta": -0.0063, "rho": -0.0382, "theo": 17.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AS270319C00055000", "bid": 0.05, "bid_size": 82.0, "ask": 0.35, "ask_size": 43.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0123, "vega": 0.0236, "theta": -0.0044, "rho": 0.0061, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AS270319P00055000", "bid": 21.5, "bid_size": 42.0, "ask": 23.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.01, "vega": 0.0009, "theta": -0.0035, "rho": 0.0, "theo": 22.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "AS270617C00015000", "bid": 17.5, "bid_size": 115.0, "ask": 18.8, "ask_size": 88.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0039, "vega": 0.0149, "theta": 0.0, "rho": 0.0827, "theo": 17.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "AS270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 558.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0039, "vega": 0.015, "theta": -0.0019, "rho": -0.0055, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AS270617C00017500", "bid": 15.3, "bid_size": 88.0, "ask": 16.4, "ask_size": 88.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0067, "vega": 0.0244, "theta": 0.0, "rho": 0.0925, "theo": 15.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "AS270617P00017500", "bid": 0.05, "bid_size": 258.0, "ask": 0.7, "ask_size": 451.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0068, "vega": 0.0247, "theta": -0.0031, "rho": -0.0101, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "AS270617C00020000", "bid": 13.2, "bid_size": 98.0, "ask": 14.4, "ask_size": 102.0, "iv": 0.6083, "open_interest": 11.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0106, "vega": 0.0367, "theta": -0.0016, "rho": 0.0996, "theo": 13.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.73, "last_trade_time": "2026-10-28T10:13:16", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "AS270617P00020000", "bid": 0.4, "bid_size": 76.0, "ask": 0.7, "ask_size": 107.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0107, "vega": 0.037, "theta": -0.0044, "rho": -0.017, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AS270617C00022500", "bid": 11.2, "bid_size": 123.0, "ask": 12.1, "ask_size": 115.0, "iv": 0.5544, "open_interest": 6.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0152, "vega": 0.0508, "theta": -0.0036, "rho": 0.1035, "theo": 11.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-11-04T10:58:14", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AS270617P00022500", "bid": 0.75, "bid_size": 81.0, "ask": 1.1, "ask_size": 88.0, "iv": 0.5176, "open_interest": 10.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0155, "vega": 0.0512, "theta": -0.0059, "rho": -0.0264, "theo": 0.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T09:31:38", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "AS270617C00025000", "bid": 9.3, "bid_size": 112.0, "ask": 10.2, "ask_size": 130.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0202, "vega": 0.0655, "theta": -0.0055, "rho": 0.1039, "theo": 9.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "AS270617P00025000", "bid": 1.1, "bid_size": 168.0, "ask": 1.65, "ask_size": 75.0, "iv": 0.4883, "open_interest": 1.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0207, "vega": 0.0663, "theta": -0.0074, "rho": -0.0385, "theo": 1.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-26T10:55:09", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "AS270617C00027500", "bid": 7.5, "bid_size": 147.0, "ask": 8.6, "ask_size": 149.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.755, "gamma": 0.025, "vega": 0.0791, "theta": -0.0073, "rho": 0.1009, "theo": 7.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AS270617P00027500", "bid": 1.9, "bid_size": 123.0, "ask": 2.45, "ask_size": 73.0, "iv": 0.4863, "open_interest": 2.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0258, "vega": 0.0798, "theta": -0.0087, "rho": -0.0523, "theo": 2.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:09:41", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AS270617C00030000", "bid": 6.2, "bid_size": 49.0, "ask": 7.1, "ask_size": 212.0, "iv": 0.5121, "open_interest": 51.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0289, "vega": 0.09, "theta": -0.0086, "rho": 0.095, "theo": 6.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-21T10:37:43", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AS270617P00030000", "bid": 2.85, "bid_size": 125.0, "ask": 3.6, "ask_size": 104.0, "iv": 0.4874, "open_interest": 51.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0301, "vega": 0.0905, "theta": -0.0097, "rho": -0.0674, "theo": 3.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T10:07:31", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AS270617C00032500", "bid": 4.9, "bid_size": 91.0, "ask": 5.7, "ask_size": 169.0, "iv": 0.4947, "open_interest": 1.0, "volume": 0.0, "delta": 0.6012, "gamma": 0.0316, "vega": 0.0971, "theta": -0.0096, "rho": 0.0871, "theo": 5.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T12:40:51", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AS270617P00032500", "bid": 4.0, "bid_size": 103.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0332, "vega": 0.0973, "theta": -0.0103, "rho": -0.0818, "theo": 4.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AS270617C00035000", "bid": 3.8, "bid_size": 119.0, "ask": 4.5, "ask_size": 167.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0329, "vega": 0.1002, "theta": -0.01, "rho": 0.0779, "theo": 4.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AS270617P00035000", "bid": 5.3, "bid_size": 115.0, "ask": 6.1, "ask_size": 47.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.035, "vega": 0.0996, "theta": -0.0104, "rho": -0.0949, "theo": 5.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AS270617C00037500", "bid": 3.1, "bid_size": 35.0, "ask": 3.7, "ask_size": 603.0, "iv": 0.4879, "open_interest": 3.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0329, "vega": 0.0996, "theta": -0.0101, "rho": 0.0683, "theo": 3.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T12:45:16", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "AS270617P00037500", "bid": 7.0, "bid_size": 159.0, "ask": 7.8, "ask_size": 211.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0355, "vega": 0.0976, "theta": -0.0101, "rho": -0.1049, "theo": 7.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "AS270617C00040000", "bid": 2.2, "bid_size": 409.0, "ask": 2.85, "ask_size": 508.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.0317, "vega": 0.0959, "theta": -0.0098, "rho": 0.0589, "theo": 2.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AS270617P00040000", "bid": 8.8, "bid_size": 138.0, "ask": 9.6, "ask_size": 191.0, "iv": 0.464, "open_interest": 0.0, "volume": 1.0, "delta": -0.6466, "gamma": 0.035, "vega": 0.092, "theta": -0.0094, "rho": -0.1109, "theo": 9.2861, "change": -0.5, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:44:57", "percent_change": -5.10204, "prev_day_close": 9.7999997138977}, {"option": "AS270617C00042500", "bid": 1.65, "bid_size": 441.0, "ask": 2.3, "ask_size": 528.0, "iv": 0.4663, "open_interest": 2.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0298, "vega": 0.0901, "theta": -0.0092, "rho": 0.0502, "theo": 2.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:42:13", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "AS270617P00042500", "bid": 10.7, "bid_size": 127.0, "ask": 11.6, "ask_size": 116.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0336, "vega": 0.0836, "theta": -0.0086, "rho": -0.1123, "theo": 11.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AS270617C00045000", "bid": 1.4, "bid_size": 21.0, "ask": 1.85, "ask_size": 110.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0273, "vega": 0.0829, "theta": -0.0086, "rho": 0.0424, "theo": 1.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AS270617P00045000", "bid": 12.7, "bid_size": 68.0, "ask": 13.7, "ask_size": 48.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0318, "vega": 0.0732, "theta": -0.0076, "rho": -0.1086, "theo": 13.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "AS270617C00047500", "bid": 0.9, "bid_size": 176.0, "ask": 1.6, "ask_size": 267.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0247, "vega": 0.0752, "theta": -0.0078, "rho": 0.0356, "theo": 1.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "AS270617P00047500", "bid": 14.9, "bid_size": 86.0, "ask": 15.9, "ask_size": 56.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0298, "vega": 0.0617, "theta": -0.0065, "rho": -0.101, "theo": 15.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "AS280121C00015000", "bid": 16.5, "bid_size": 486.0, "ask": 21.0, "ask_size": 414.0, "iv": 0.5726, "open_interest": 522.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0051, "vega": 0.0362, "theta": 0.0, "rho": 0.1452, "theo": 18.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-13T10:47:42", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "AS280121P00015000", "bid": 0.3, "bid_size": 72.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.545, "open_interest": 50.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0052, "vega": 0.0368, "theta": -0.0023, "rho": -0.0232, "theo": 0.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T11:18:02", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "AS280121C00017500", "bid": 15.8, "bid_size": 93.0, "ask": 17.7, "ask_size": 92.0, "iv": 0.5553, "open_interest": 9.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0074, "vega": 0.0508, "theta": -0.001, "rho": 0.1594, "theo": 16.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-21T15:02:44", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "AS280121P00017500", "bid": 0.6, "bid_size": 68.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.523, "open_interest": 1.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0076, "vega": 0.0516, "theta": -0.0031, "rho": -0.0357, "theo": 0.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-17T09:48:21", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "AS280121C00020000", "bid": 14.1, "bid_size": 167.0, "ask": 17.0, "ask_size": 266.0, "iv": 0.6348, "open_interest": 117.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0101, "vega": 0.0667, "theta": -0.0021, "rho": 0.1694, "theo": 14.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T12:49:33", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "AS280121P00020000", "bid": 1.05, "bid_size": 132.0, "ask": 1.4, "ask_size": 92.0, "iv": 0.5102, "open_interest": 11.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0105, "vega": 0.0679, "theta": -0.0039, "rho": -0.0514, "theo": 1.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T09:30:14", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "AS280121C00022500", "bid": 10.9, "bid_size": 170.0, "ask": 15.5, "ask_size": 189.0, "iv": 0.5368, "open_interest": 53.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0128, "vega": 0.083, "theta": -0.0032, "rho": 0.1749, "theo": 12.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-02T09:56:51", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "AS280121P00022500", "bid": 0.65, "bid_size": 248.0, "ask": 2.0, "ask_size": 19.0, "iv": 0.438, "open_interest": 2.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0135, "vega": 0.0845, "theta": -0.0048, "rho": -0.07, "theo": 1.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-04-17T15:35:32", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "AS280121C00025000", "bid": 10.5, "bid_size": 104.0, "ask": 12.0, "ask_size": 195.0, "iv": 0.4896, "open_interest": 17.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0156, "vega": 0.0985, "theta": -0.0042, "rho": 0.1763, "theo": 11.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-27T10:03:30", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "AS280121P00025000", "bid": 2.3, "bid_size": 114.0, "ask": 2.9, "ask_size": 237.0, "iv": 0.4933, "open_interest": 4.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0165, "vega": 0.1002, "theta": -0.0056, "rho": -0.0909, "theo": 2.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-05-26T15:17:58", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "AS280121C00027500", "bid": 9.6, "bid_size": 50.0, "ask": 10.4, "ask_size": 287.0, "iv": 0.5023, "open_interest": 94.0, "volume": 1.0, "delta": 0.7491, "gamma": 0.0181, "vega": 0.1123, "theta": -0.0051, "rho": 0.1741, "theo": 9.8493, "change": 0.9, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T14:58:58", "percent_change": 10.0559, "prev_day_close": 8.9500002861023}, {"option": "AS280121P00027500", "bid": 3.2, "bid_size": 245.0, "ask": 3.8, "ask_size": 226.0, "iv": 0.484, "open_interest": 158.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0193, "vega": 0.114, "theta": -0.0063, "rho": -0.1131, "theo": 3.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T13:29:40", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AS280121C00030000", "bid": 8.1, "bid_size": 483.0, "ask": 9.1, "ask_size": 327.0, "iv": 0.4878, "open_interest": 289.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0201, "vega": 0.1236, "theta": -0.0058, "rho": 0.1688, "theo": 8.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-03T14:05:49", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "AS280121P00030000", "bid": 2.6, "bid_size": 927.0, "ask": 4.9, "ask_size": 242.0, "iv": 0.4111, "open_interest": 668.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0218, "vega": 0.1251, "theta": -0.0068, "rho": -0.1356, "theo": 4.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AS280121C00032500", "bid": 7.0, "bid_size": 93.0, "ask": 7.9, "ask_size": 115.0, "iv": 0.4833, "open_interest": 162.0, "volume": 0.0, "delta": 0.6409, "gamma": 0.0217, "vega": 0.1322, "theta": -0.0063, "rho": 0.1611, "theo": 7.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AS280121P00032500", "bid": 5.5, "bid_size": 20.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.4702, "open_interest": 232.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0239, "vega": 0.133, "theta": -0.0072, "rho": -0.1564, "theo": 5.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-16T10:53:41", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AS280121C00035000", "bid": 5.6, "bid_size": 218.0, "ask": 6.9, "ask_size": 198.0, "iv": 0.4659, "open_interest": 451.0, "volume": 0.0, "delta": 0.5867, "gamma": 0.0228, "vega": 0.1378, "theta": -0.0067, "rho": 0.152, "theo": 6.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T10:57:17", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "AS280121P00035000", "bid": 5.0, "bid_size": 213.0, "ask": 7.6, "ask_size": 45.0, "iv": 0.4003, "open_interest": 30.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0255, "vega": 0.1374, "theta": -0.0075, "rho": -0.1756, "theo": 7.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T10:08:09", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "AS280121C00037500", "bid": 5.0, "bid_size": 206.0, "ask": 5.9, "ask_size": 78.0, "iv": 0.4691, "open_interest": 252.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0234, "vega": 0.1407, "theta": -0.007, "rho": 0.1419, "theo": 5.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-11-04T15:06:05", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AS280121P00037500", "bid": 8.0, "bid_size": 93.0, "ask": 9.3, "ask_size": 35.0, "iv": 0.4546, "open_interest": 55.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0267, "vega": 0.1385, "theta": -0.0076, "rho": -0.1916, "theo": 8.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-07-23T11:23:02", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AS280121C00040000", "bid": 2.75, "bid_size": 778.0, "ask": 5.1, "ask_size": 354.0, "iv": 0.4128, "open_interest": 47.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0236, "vega": 0.1412, "theta": -0.007, "rho": 0.1314, "theo": 4.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T10:37:54", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AS280121P00040000", "bid": 10.1, "bid_size": 61.0, "ask": 10.9, "ask_size": 123.0, "iv": 0.4633, "open_interest": 88.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0274, "vega": 0.1366, "theta": -0.0076, "rho": -0.2028, "theo": 10.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-16T12:05:44", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "AS280121C00042500", "bid": 3.4, "bid_size": 423.0, "ask": 4.5, "ask_size": 415.0, "iv": 0.4595, "open_interest": 20.0, "volume": 9.0, "delta": 0.4377, "gamma": 0.0234, "vega": 0.1397, "theta": -0.007, "rho": 0.1208, "theo": 4.1009, "change": 0.32, "open": 4.0, "high": 4.07, "low": 3.89, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-09T15:08:05", "percent_change": 8.53333, "prev_day_close": 3.75}, {"option": "AS280121P00042500", "bid": 11.9, "bid_size": 54.0, "ask": 12.8, "ask_size": 104.0, "iv": 0.4637, "open_interest": 14.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0278, "vega": 0.1317, "theta": -0.0074, "rho": -0.2087, "theo": 12.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2026-04-07T13:57:39", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "AS280121C00045000", "bid": 3.2, "bid_size": 149.0, "ask": 3.9, "ask_size": 500.0, "iv": 0.4702, "open_interest": 127.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.0228, "vega": 0.1366, "theta": -0.0069, "rho": 0.1107, "theo": 3.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-16T11:58:24", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AS280121P00045000", "bid": 13.8, "bid_size": 83.0, "ask": 14.9, "ask_size": 162.0, "iv": 0.4679, "open_interest": 104.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0281, "vega": 0.1249, "theta": -0.0072, "rho": -0.2139, "theo": 14.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-13T09:30:06", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "AS280121C00047500", "bid": 2.75, "bid_size": 60.0, "ask": 3.4, "ask_size": 495.0, "iv": 0.4701, "open_interest": 95.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0221, "vega": 0.1322, "theta": -0.0067, "rho": 0.1009, "theo": 3.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-10T09:39:19", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "AS280121P00047500", "bid": 15.8, "bid_size": 97.0, "ask": 16.8, "ask_size": 130.0, "iv": 0.4601, "open_interest": 145.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.0278, "vega": 0.1145, "theta": -0.0069, "rho": -0.2052, "theo": 16.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-07-21T09:42:03", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "AS280121C00050000", "bid": 2.35, "bid_size": 188.0, "ask": 3.1, "ask_size": 686.0, "iv": 0.4748, "open_interest": 206.0, "volume": 5.0, "delta": 0.3196, "gamma": 0.0212, "vega": 0.1269, "theta": -0.0065, "rho": 0.0918, "theo": 2.6719, "change": 0.0, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 3.66798e-06, "prev_day_close": 2.59999990463257}, {"option": "AS280121P00050000", "bid": 17.9, "bid_size": 63.0, "ask": 19.0, "ask_size": 77.0, "iv": 0.4624, "open_interest": 11.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0278, "vega": 0.1056, "theta": -0.0067, "rho": -0.2046, "theo": 18.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-11-03T12:43:27", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "AS280121C00055000", "bid": 1.75, "bid_size": 136.0, "ask": 2.3, "ask_size": 417.0, "iv": 0.4717, "open_interest": 9.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0191, "vega": 0.115, "theta": -0.0059, "rho": 0.0755, "theo": 2.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-11T14:11:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AS280121P00055000", "bid": 22.4, "bid_size": 76.0, "ask": 23.6, "ask_size": 94.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0272, "vega": 0.0804, "theta": -0.006, "rho": -0.1735, "theo": 22.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-07-20T09:30:04", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "AS280121C00060000", "bid": 1.1, "bid_size": 105.0, "ask": 2.0, "ask_size": 274.0, "iv": 0.4735, "open_interest": 12.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0169, "vega": 0.1025, "theta": -0.0053, "rho": 0.0621, "theo": 1.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:24:11", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AS280121P00060000", "bid": 26.5, "bid_size": 88.0, "ask": 28.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0261, "vega": 0.0474, "theta": -0.0051, "rho": -0.111, "theo": 27.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-10-26T09:40:10", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "AS290119C00015000", "bid": 19.2, "bid_size": 116.0, "ask": 21.5, "ask_size": 103.0, "iv": 0.5795, "open_interest": 28.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.005, "vega": 0.0607, "theta": 0.0, "rho": 0.2288, "theo": 19.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-21T15:35:24", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "AS290119P00015000", "bid": 0.85, "bid_size": 2.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.5203, "open_interest": 1.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0053, "vega": 0.0627, "theta": -0.002, "rho": -0.0601, "theo": 1.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-01T10:39:05", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "AS290119C00017500", "bid": 17.6, "bid_size": 96.0, "ask": 19.4, "ask_size": 103.0, "iv": 0.5439, "open_interest": 14.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0066, "vega": 0.0788, "theta": -0.0002, "rho": 0.2489, "theo": 18.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-10-23T11:14:37", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "AS290119P00017500", "bid": 1.25, "bid_size": 7.0, "ask": 2.7, "ask_size": 195.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0071, "vega": 0.0815, "theta": -0.0025, "rho": -0.0845, "theo": 1.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "AS290119C00020000", "bid": 14.0, "bid_size": 98.0, "ask": 18.9, "ask_size": 98.0, "iv": 0.4858, "open_interest": 4.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0083, "vega": 0.0971, "theta": -0.001, "rho": 0.2634, "theo": 16.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-21T11:45:44", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "AS290119P00020000", "bid": 0.95, "bid_size": 286.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.4509, "open_interest": 1.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0091, "vega": 0.1003, "theta": -0.003, "rho": -0.1124, "theo": 2.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-01T10:39:05", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "AS290119C00022500", "bid": 14.3, "bid_size": 101.0, "ask": 16.3, "ask_size": 118.0, "iv": 0.512, "open_interest": 51.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.01, "vega": 0.1148, "theta": -0.0016, "rho": 0.2728, "theo": 15.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-10-21T15:34:57", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "AS290119P00022500", "bid": 2.5, "bid_size": 55.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4859, "open_interest": 2.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0111, "vega": 0.1186, "theta": -0.0035, "rho": -0.1424, "theo": 2.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-10-19T11:43:37", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "AS290119C00025000", "bid": 11.7, "bid_size": 156.0, "ask": 15.5, "ask_size": 179.0, "iv": 0.4799, "open_interest": 256.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0116, "vega": 0.1312, "theta": -0.0023, "rho": 0.2777, "theo": 13.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-22T09:30:09", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "AS290119P00025000", "bid": 3.3, "bid_size": 72.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.4798, "open_interest": 6.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0131, "vega": 0.1353, "theta": -0.004, "rho": -0.1741, "theo": 3.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-09-29T11:37:28", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AS290119C00027500", "bid": 11.8, "bid_size": 77.0, "ask": 13.7, "ask_size": 134.0, "iv": 0.5038, "open_interest": 10.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0131, "vega": 0.1458, "theta": -0.0028, "rho": 0.2789, "theo": 12.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-11-03T13:37:56", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "AS290119P00027500", "bid": 3.2, "bid_size": 286.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.4391, "open_interest": 3.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.015, "vega": 0.15, "theta": -0.0044, "rho": -0.2051, "theo": 4.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-23T09:40:58", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AS290119C00030000", "bid": 10.5, "bid_size": 125.0, "ask": 11.9, "ask_size": 86.0, "iv": 0.4731, "open_interest": 21.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0144, "vega": 0.1585, "theta": -0.0033, "rho": 0.2766, "theo": 11.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-21T15:36:08", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AS290119P00030000", "bid": 5.5, "bid_size": 40.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.4674, "open_interest": 21.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0168, "vega": 0.1622, "theta": -0.0047, "rho": -0.2365, "theo": 5.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-30T09:30:36", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AS290119C00032500", "bid": 8.6, "bid_size": 165.0, "ask": 11.7, "ask_size": 161.0, "iv": 0.4699, "open_interest": 17.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0155, "vega": 0.1691, "theta": -0.0037, "rho": 0.2717, "theo": 10.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T10:45:37", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "AS290119P00032500", "bid": 5.8, "bid_size": 138.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0184, "vega": 0.1717, "theta": -0.005, "rho": -0.2647, "theo": 7.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AS290119C00035000", "bid": 8.4, "bid_size": 146.0, "ask": 10.9, "ask_size": 173.0, "iv": 0.4926, "open_interest": 13.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0163, "vega": 0.1774, "theta": -0.004, "rho": 0.2651, "theo": 9.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T10:14:29", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "AS290119P00035000", "bid": 6.5, "bid_size": 239.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.4162, "open_interest": 2.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0199, "vega": 0.1783, "theta": -0.0052, "rho": -0.2899, "theo": 8.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-20T10:26:34", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "AS290119C00037500", "bid": 7.5, "bid_size": 72.0, "ask": 10.0, "ask_size": 185.0, "iv": 0.4871, "open_interest": 1.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.017, "vega": 0.1838, "theta": -0.0043, "rho": 0.2565, "theo": 8.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-09-15T15:50:02", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AS290119P00037500", "bid": 8.5, "bid_size": 119.0, "ask": 12.7, "ask_size": 73.0, "iv": 0.4844, "open_interest": 1.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0212, "vega": 0.1819, "theta": -0.0054, "rho": -0.3116, "theo": 10.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-27T09:35:02", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "AS290119C00040000", "bid": 6.8, "bid_size": 318.0, "ask": 8.8, "ask_size": 531.0, "iv": 0.4753, "open_interest": 51.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0175, "vega": 0.1882, "theta": -0.0045, "rho": 0.2473, "theo": 7.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T11:02:27", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "AS290119P00040000", "bid": 9.8, "bid_size": 209.0, "ask": 12.6, "ask_size": 71.0, "iv": 0.4256, "open_interest": 2.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0224, "vega": 0.1827, "theta": -0.0055, "rho": -0.3283, "theo": 11.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-10-22T11:52:58", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AS290119C00042500", "bid": 6.3, "bid_size": 89.0, "ask": 7.2, "ask_size": 107.0, "iv": 0.455, "open_interest": 0.0, "volume": 1.0, "delta": 0.5452, "gamma": 0.0178, "vega": 0.1908, "theta": -0.0046, "rho": 0.237, "theo": 6.8507, "change": 0.35, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T12:01:46", "percent_change": 5.69106, "prev_day_close": 6.15000009536743}, {"option": "AS290119P00042500", "bid": 11.5, "bid_size": 218.0, "ask": 14.1, "ask_size": 20.0, "iv": 0.4154, "open_interest": 2.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0235, "vega": 0.1807, "theta": -0.0056, "rho": -0.338, "theo": 13.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-10-22T12:01:28", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AS290119C00045000", "bid": 5.6, "bid_size": 152.0, "ask": 6.6, "ask_size": 200.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.018, "vega": 0.192, "theta": -0.0048, "rho": 0.2267, "theo": 6.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "AS290119P00045000", "bid": 13.5, "bid_size": 197.0, "ask": 16.0, "ask_size": 47.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0245, "vega": 0.1763, "theta": -0.0056, "rho": -0.347, "theo": 15.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "AS290119C00047500", "bid": 5.0, "bid_size": 54.0, "ask": 6.2, "ask_size": 73.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.018, "vega": 0.1918, "theta": -0.0048, "rho": 0.2158, "theo": 5.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AS290119P00047500", "bid": 15.0, "bid_size": 150.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0253, "vega": 0.1694, "theta": -0.0056, "rho": -0.3459, "theo": 17.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}], "symbol": "AS", "security_type": "stock", "exchange_id": 3, "current_price": 32.579, "price_change": 0.99, "price_change_percent": 3.1459, "bid": 32.56, "ask": 32.98, "bid_size": 200, "ask_size": 200, "open": 32.32, "high": 32.83, "low": 32.15, "close": 32.46, "prev_day_close": 31.47, "volume": 4625870, "iv30": 56.785, "iv30_change": -2.074, "iv30_change_percent": -3.5237, "seqno": 10402972550, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "AS"}