{"timestamp": "2026-11-10 02:21:38", "data": {"options": [{"option": "ASA261120C00030000", "bid": 21.0, "bid_size": 16.0, "ask": 25.0, "ask_size": 8.0, "iv": 1.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0039, "rho": 0.0024, "theo": 22.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "ASA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.7071, "open_interest": 2.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0011, "vega": 0.0012, "theta": -0.0059, "rho": -0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T09:40:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASA261120C00035000", "bid": 16.0, "bid_size": 16.0, "ask": 20.0, "ask_size": 8.0, "iv": 1.3803, "open_interest": 1.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0027, "vega": 0.0021, "theta": -0.008, "rho": 0.0046, "theo": 17.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-06-10T11:47:18", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ASA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 2.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0026, "vega": 0.0023, "theta": -0.0094, "rho": -0.0002, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 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": "ASA261120C00040000", "bid": 11.1, "bid_size": 16.0, "ask": 15.0, "ask_size": 8.0, "iv": 1.045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.007, "vega": 0.0046, "theta": -0.015, "rho": 0.0069, "theo": 12.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ASA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 2.2351, "open_interest": 13.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0068, "vega": 0.0047, "theta": -0.016, "rho": -0.0004, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-06-12T10:05:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASA261120C00045000", "bid": 6.0, "bid_size": 10.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0213, "vega": 0.011, "theta": -0.0288, "rho": 0.0091, "theo": 7.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ASA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 22.0, "iv": 1.1971, "open_interest": 13.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0212, "vega": 0.0111, "theta": -0.0295, "rho": -0.0011, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T14:30:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ASA261120C00050000", "bid": 1.5, "bid_size": 15.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.4848, "open_interest": 4.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0732, "vega": 0.0278, "theta": -0.0566, "rho": 0.0105, "theo": 3.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-27T11:43:20", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ASA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.0394, "open_interest": 7.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0731, "vega": 0.0278, "theta": -0.0569, "rho": -0.004, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-26T09:53:27", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ASA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.9175, "open_interest": 3.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0885, "vega": 0.0325, "theta": -0.0644, "rho": 0.0051, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-15T12:31:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASA261120P00055000", "bid": 0.5, "bid_size": 250.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.3628, "open_interest": 5.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0886, "vega": 0.0324, "theta": -0.0643, "rho": -0.0107, "theo": 2.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T09:44:29", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ASA261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 24.0, "iv": 0.7751, "open_interest": 2.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0347, "vega": 0.0162, "theta": -0.0388, "rho": 0.0017, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ASA261120P00060000", "bid": 5.0, "bid_size": 25.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0349, "vega": 0.0161, "theta": -0.0381, "rho": -0.0125, "theo": 7.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T11:53:34", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ASA261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 25.0, "iv": 1.3717, "open_interest": 10.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0146, "vega": 0.0082, "theta": -0.0229, "rho": 0.0007, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:26:12", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ASA261120P00065000", "bid": 10.0, "bid_size": 25.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0148, "vega": 0.008, "theta": -0.022, "rho": -0.0109, "theo": 12.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-10-09T12:04:02", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ASA261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.7673, "open_interest": 14.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0071, "vega": 0.0046, "theta": -0.0144, "rho": 0.0004, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T10:18:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASA261120P00070000", "bid": 15.4, "bid_size": 15.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0074, "vega": 0.0044, "theta": -0.0131, "rho": -0.0091, "theo": 17.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-30T11:43:41", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ASA261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.3945, "open_interest": 9.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0039, "vega": 0.0028, "theta": -0.0096, "rho": 0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T10:14:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASA261120P00075000", "bid": 20.0, "bid_size": 25.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0042, "vega": 0.0024, "theta": -0.0078, "rho": -0.0072, "theo": 22.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ASA261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 2.4749, "open_interest": 12.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0023, "vega": 0.0018, "theta": -0.0066, "rho": 0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:51:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ASA261120P00080000", "bid": 25.0, "bid_size": 25.0, "ask": 29.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0041, "rho": -0.0053, "theo": 27.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-06-10T11:21:52", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ASA261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 2.6802, "open_interest": 14.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0047, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T10:02:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASA261120P00085000", "bid": 30.0, "bid_size": 22.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0018, "rho": -0.0027, "theo": 32.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "ASA261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 60.0, "iv": 2.8675, "open_interest": 4.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.001, "vega": 0.0009, "theta": -0.0035, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:16:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASA261120P00090000", "bid": 35.4, "bid_size": 15.0, "ask": 39.0, "ask_size": 21.0, "iv": 1.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0007, "rho": -0.0007, "theo": 37.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "ASA261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 3.0397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0026, "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": 0.875}, {"option": "ASA261120P00095000", "bid": 40.5, "bid_size": 14.0, "ask": 44.0, "ask_size": 21.0, "iv": 1.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 42.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "ASA261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 72.0, "iv": 3.1991, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:59:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ASA261120P00100000", "bid": 45.0, "bid_size": 19.0, "ask": 49.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 47.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.64, "last_trade_time": "2026-06-10T11:47:51", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "ASA261218C00030000", "bid": 20.7, "bid_size": 11.0, "ask": 25.5, "ask_size": 9.0, "iv": 1.0627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0052, "vega": 0.0181, "theta": -0.0267, "rho": 0.0186, "theo": 23.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ASA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 70.0, "iv": 1.9314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0051, "vega": 0.0184, "theta": -0.0281, "rho": -0.0035, "theo": 0.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ASA261218C00035000", "bid": 16.0, "bid_size": 9.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0084, "vega": 0.0242, "theta": -0.0292, "rho": 0.0226, "theo": 18.4545, "change": 0.0, "open": 0.0, "high": 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": "ASA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 1.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0083, "vega": 0.0244, "theta": -0.0304, "rho": -0.0048, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 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": "ASA261218C00040000", "bid": 11.5, "bid_size": 12.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0142, "vega": 0.0327, "theta": -0.0318, "rho": 0.0265, "theo": 13.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ASA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 54.0, "iv": 1.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.014, "vega": 0.0329, "theta": -0.0326, "rho": -0.007, "theo": 0.8104, "change": 0.0, "open": 0.0, "high": 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": "ASA261218C00045000", "bid": 6.5, "bid_size": 14.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0253, "vega": 0.0453, "theta": -0.0343, "rho": 0.0295, "theo": 8.9477, "change": 0.0, "open": 0.0, "high": 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": "ASA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0251, "vega": 0.0454, "theta": -0.0348, "rho": -0.011, "theo": 1.1099, "change": 0.0, "open": 0.0, "high": 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": "ASA261218C00050000", "bid": 2.55, "bid_size": 17.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.471, "open_interest": 5.0, "volume": 0.0, "delta": 0.6689, "gamma": 0.0451, "vega": 0.0623, "theta": -0.0367, "rho": 0.029, "theo": 4.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T13:53:21", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ASA261218P00050000", "bid": 0.05, "bid_size": 606.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.559, "open_interest": 4.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0449, "vega": 0.0623, "theta": -0.0369, "rho": -0.0194, "theo": 1.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T14:36:59", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ASA261218C00055000", "bid": 0.1, "bid_size": 607.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0501, "vega": 0.0674, "theta": -0.0388, "rho": 0.0202, "theo": 2.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ASA261218P00055000", "bid": 1.8, "bid_size": 19.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0502, "vega": 0.0674, "theta": -0.0387, "rho": -0.0326, "theo": 4.3193, "change": 0.0, "open": 0.0, "high": 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": "ASA261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.0348, "vega": 0.0568, "theta": -0.0393, "rho": 0.0132, "theo": 1.384, "change": 0.0, "open": 0.0, "high": 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": "ASA261218P00060000", "bid": 5.5, "bid_size": 25.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.035, "vega": 0.0567, "theta": -0.0388, "rho": -0.0407, "theo": 8.4946, "change": 0.0, "open": 0.0, "high": 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": "ASA261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0243, "vega": 0.0471, "theta": -0.0385, "rho": 0.0094, "theo": 1.0534, "change": 0.0, "open": 0.0, "high": 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": "ASA261218P00065000", "bid": 10.0, "bid_size": 25.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0246, "vega": 0.0469, "theta": -0.0377, "rho": -0.0442, "theo": 13.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ASA261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 29.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0181, "vega": 0.04, "theta": -0.0372, "rho": 0.0073, "theo": 0.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ASA261218P00070000", "bid": 15.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0184, "vega": 0.0398, "theta": -0.0362, "rho": -0.046, "theo": 17.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ASA261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 54.0, "iv": 1.1947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0142, "vega": 0.0348, "theta": -0.0358, "rho": 0.006, "theo": 0.7419, "change": 0.0, "open": 0.0, "high": 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": "ASA261218P00075000", "bid": 20.0, "bid_size": 9.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0145, "vega": 0.0344, "theta": -0.0344, "rho": -0.0475, "theo": 22.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ASA261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0115, "vega": 0.0308, "theta": -0.0344, "rho": 0.005, "theo": 0.6515, "change": 0.0, "open": 0.0, "high": 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": "ASA261218P00080000", "bid": 25.0, "bid_size": 9.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0118, "vega": 0.0302, "theta": -0.0328, "rho": -0.0482, "theo": 27.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ASA270219C00030000", "bid": 21.3, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.761, "open_interest": 5.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0052, "vega": 0.03, "theta": -0.0078, "rho": 0.0549, "theo": 23.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-08-25T14:33:28", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "ASA270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 53.0, "iv": 1.1646, "open_interest": 6.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.005, "vega": 0.03, "theta": -0.0109, "rho": -0.0088, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-05T09:56:26", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ASA270219C00035000", "bid": 16.5, "bid_size": 12.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0085, "vega": 0.0421, "theta": -0.0104, "rho": 0.07, "theo": 18.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ASA270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.9267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0083, "vega": 0.042, "theta": -0.0129, "rho": -0.0132, "theo": 0.7458, "change": 0.0, "open": 0.0, "high": 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": "ASA270219C00040000", "bid": 12.0, "bid_size": 13.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.5326, "open_interest": 1.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0139, "vega": 0.0587, "theta": -0.0133, "rho": 0.0832, "theo": 14.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-07-23T11:18:46", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ASA270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0138, "vega": 0.0586, "theta": -0.0152, "rho": -0.0204, "theo": 1.0857, "change": 0.0, "open": 0.0, "high": 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": "ASA270219C00045000", "bid": 8.0, "bid_size": 12.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0224, "vega": 0.0804, "theta": -0.0165, "rho": 0.0884, "theo": 9.7188, "change": 0.0, "open": 0.0, "high": 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": "ASA270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.5467, "open_interest": 5.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0225, "vega": 0.0806, "theta": -0.0178, "rho": -0.0326, "theo": 1.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ASA270219C00050000", "bid": 4.0, "bid_size": 30.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4242, "open_interest": 1.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.0323, "vega": 0.1026, "theta": -0.0195, "rho": 0.0798, "theo": 6.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T13:10:15", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ASA270219P00050000", "bid": 1.2, "bid_size": 28.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.411, "open_interest": 2.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0327, "vega": 0.1029, "theta": -0.0202, "rho": -0.0521, "theo": 2.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-10-26T12:59:46", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ASA270219C00055000", "bid": 1.5, "bid_size": 28.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.411, "open_interest": 3.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0357, "vega": 0.1104, "theta": -0.0209, "rho": 0.0608, "theo": 3.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-05T11:48:55", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "ASA270219P00055000", "bid": 3.4, "bid_size": 25.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.3935, "open_interest": 6.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0365, "vega": 0.1104, "theta": -0.021, "rho": -0.0748, "theo": 5.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-22T12:58:34", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ASA270219C00060000", "bid": 0.8, "bid_size": 9.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.4775, "open_interest": 15.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0306, "vega": 0.1008, "theta": -0.0203, "rho": 0.043, "theo": 2.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-10-27T09:30:05", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "ASA270219P00060000", "bid": 6.7, "bid_size": 15.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.3657, "open_interest": 2.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0317, "vega": 0.0997, "theta": -0.02, "rho": -0.0899, "theo": 9.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-07T09:41:22", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "ASA270219C00065000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.5558, "open_interest": 7.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.024, "vega": 0.0863, "theta": -0.0189, "rho": 0.031, "theo": 1.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-10-20T11:32:09", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ASA270219P00065000", "bid": 10.5, "bid_size": 25.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.3269, "open_interest": 1.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0252, "vega": 0.0841, "theta": -0.0181, "rho": -0.0967, "theo": 13.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-04T09:40:28", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "ASA270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.6498, "open_interest": 4.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0187, "vega": 0.0731, "theta": -0.0174, "rho": 0.0233, "theo": 1.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ASA270219P00070000", "bid": 15.4, "bid_size": 15.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.3228, "open_interest": 6.0, "volume": 0.0, "delta": -0.829, "gamma": 0.02, "vega": 0.0695, "theta": -0.016, "rho": -0.0972, "theo": 18.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-16T09:53:03", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "ASA270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0148, "vega": 0.0623, "theta": -0.0158, "rho": 0.0181, "theo": 0.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ASA270219P00075000", "bid": 20.0, "bid_size": 24.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0162, "vega": 0.0574, "theta": -0.014, "rho": -0.0951, "theo": 22.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ASA270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.687, "open_interest": 8.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.012, "vega": 0.0536, "theta": -0.0145, "rho": 0.0146, "theo": 0.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ASA270219P00080000", "bid": 25.3, "bid_size": 12.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0134, "vega": 0.0468, "theta": -0.0122, "rho": -0.0894, "theo": 27.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "ASA270219C00085000", "bid": 0.15, "bid_size": 1.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.5812, "open_interest": 22.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0099, "vega": 0.0466, "theta": -0.0133, "rho": 0.012, "theo": 0.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "ASA270219P00085000", "bid": 30.0, "bid_size": 24.0, "ask": 34.4, "ask_size": 12.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0113, "vega": 0.0392, "theta": -0.0104, "rho": -0.0825, "theo": 32.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "ASA270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.926, "open_interest": 7.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0083, "vega": 0.041, "theta": -0.0122, "rho": 0.0101, "theo": 0.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASA270219P00090000", "bid": 35.0, "bid_size": 24.0, "ask": 39.5, "ask_size": 22.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0097, "vega": 0.0317, "theta": -0.009, "rho": -0.0758, "theo": 37.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-06-29T09:32:45", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "ASA270521C00030000", "bid": 21.6, "bid_size": 12.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.5574, "open_interest": 4.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.005, "vega": 0.0442, "theta": -0.0038, "rho": 0.1312, "theo": 23.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-09-30T09:30:22", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ASA270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0051, "vega": 0.0444, "theta": -0.0066, "rho": -0.0181, "theo": 0.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ASA270521C00035000", "bid": 17.1, "bid_size": 9.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0082, "vega": 0.0639, "theta": -0.0062, "rho": 0.1487, "theo": 19.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "ASA270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0083, "vega": 0.0642, "theta": -0.0085, "rho": -0.0288, "theo": 1.0122, "change": 0.0, "open": 0.0, "high": 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": "ASA270521C00040000", "bid": 12.8, "bid_size": 12.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0128, "vega": 0.089, "theta": -0.0089, "rho": 0.1573, "theo": 15.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ASA270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.5562, "open_interest": 3.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.013, "vega": 0.0896, "theta": -0.0107, "rho": -0.0453, "theo": 1.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASA270521C00045000", "bid": 9.1, "bid_size": 8.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0184, "vega": 0.1169, "theta": -0.0116, "rho": 0.1548, "theo": 11.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ASA270521P00045000", "bid": 0.5, "bid_size": 243.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0188, "vega": 0.1178, "theta": -0.0129, "rho": -0.0689, "theo": 2.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ASA270521C00050000", "bid": 6.1, "bid_size": 9.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0234, "vega": 0.1407, "theta": -0.0138, "rho": 0.1406, "theo": 8.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ASA270521P00050000", "bid": 2.4, "bid_size": 21.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0242, "vega": 0.1414, "theta": -0.0148, "rho": -0.0987, "theo": 4.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ASA270521C00055000", "bid": 3.5, "bid_size": 19.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.4096, "open_interest": 8.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0257, "vega": 0.152, "theta": -0.0151, "rho": 0.1182, "theo": 5.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.49, "last_trade_time": "2026-10-20T11:32:09", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ASA270521P00055000", "bid": 4.6, "bid_size": 17.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.3985, "open_interest": 3.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.027, "vega": 0.1516, "theta": -0.0157, "rho": -0.1279, "theo": 6.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-22T12:18:37", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ASA270521C00060000", "bid": 1.5, "bid_size": 19.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.4074, "open_interest": 10.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0248, "vega": 0.1491, "theta": -0.0152, "rho": 0.0947, "theo": 3.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-10-15T09:36:48", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ASA270521P00060000", "bid": 7.7, "bid_size": 17.0, "ask": 12.2, "ask_size": 2.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0266, "vega": 0.1462, "theta": -0.0156, "rho": -0.1495, "theo": 10.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ASA270521C00065000", "bid": 0.5, "bid_size": 243.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.022, "vega": 0.1376, "theta": -0.0146, "rho": 0.0748, "theo": 2.8894, "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": 2.50000004842877}, {"option": "ASA270521P00065000", "bid": 11.3, "bid_size": 17.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0243, "vega": 0.131, "theta": -0.0148, "rho": -0.1595, "theo": 14.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ASA270521C00070000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.4612, "open_interest": 3.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0189, "vega": 0.1234, "theta": -0.0137, "rho": 0.0595, "theo": 2.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ASA270521P00070000", "bid": 15.5, "bid_size": 11.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0215, "vega": 0.1125, "theta": -0.0137, "rho": -0.1591, "theo": 18.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ASA270521C00075000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.5233, "open_interest": 1.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.016, "vega": 0.1095, "theta": -0.0127, "rho": 0.048, "theo": 1.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ASA270521P00075000", "bid": 20.0, "bid_size": 15.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0189, "vega": 0.0935, "theta": -0.0124, "rho": -0.152, "theo": 22.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "ASA270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0136, "vega": 0.0969, "theta": -0.0117, "rho": 0.0394, "theo": 1.397, "change": 0.0, "open": 0.0, "high": 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": "ASA270521P00080000", "bid": 25.0, "bid_size": 15.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0166, "vega": 0.0755, "theta": -0.0112, "rho": -0.1368, "theo": 27.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "ASA270521C00085000", "bid": 0.1, "bid_size": 1.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.626, "open_interest": 7.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0116, "vega": 0.0862, "theta": -0.0108, "rho": 0.0329, "theo": 1.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T15:59:33", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ASA270521P00085000", "bid": 30.0, "bid_size": 6.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0149, "vega": 0.0595, "theta": -0.0102, "rho": -0.1151, "theo": 32.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}], "symbol": "ASA", "security_type": "stock", "exchange_id": 3, "current_price": 52.83, "price_change": 2.29, "price_change_percent": 4.5311, "bid": 49.0, "ask": 57.07, "bid_size": 500, "ask_size": 200, "open": 51.6, "high": 53.56, "low": 50.99, "close": 52.83, "prev_day_close": 50.54, "volume": 49109, "iv30": 42.716, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199492, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "ASA"}