{"timestamp": "2026-11-10 02:22:07", "data": {"options": [{"option": "ASB261120C00015000", "bid": 14.6, "bid_size": 64.0, "ask": 18.1, "ask_size": 17.0, "iv": 2.9197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0025, "vega": 0.0014, "theta": -0.0091, "rho": 0.0052, "theo": 16.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ASB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 3.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0025, "vega": 0.0014, "theta": -0.011, "rho": -0.0001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASB261120C00017500", "bid": 12.1, "bid_size": 75.0, "ask": 15.1, "ask_size": 8.0, "iv": 1.8482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0043, "vega": 0.002, "theta": -0.0116, "rho": 0.006, "theo": 13.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ASB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 81.0, "iv": 2.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0043, "vega": 0.002, "theta": -0.0132, "rho": -0.0002, "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": 0.574999988079071}, {"option": "ASB261120C00020000", "bid": 10.0, "bid_size": 75.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0074, "vega": 0.0028, "theta": -0.0146, "rho": 0.0068, "theo": 11.0568, "change": 0.0, "open": 0.0, "high": 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": "ASB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0074, "vega": 0.0028, "theta": -0.0159, "rho": -0.0002, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 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": "ASB261120C00022500", "bid": 7.5, "bid_size": 75.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0135, "vega": 0.0042, "theta": -0.0181, "rho": 0.0076, "theo": 8.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ASB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 1.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0135, "vega": 0.0042, "theta": -0.0192, "rho": -0.0004, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASB261120C00025000", "bid": 5.1, "bid_size": 75.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9412, "gamma": 0.0265, "vega": 0.0064, "theta": -0.0225, "rho": 0.0082, "theo": 6.1223, "change": 0.14, "open": 6.04, "high": 6.04, "low": 6.04, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-11-09T12:12:06", "percent_change": 2.37288, "prev_day_close": 5.89999985694885}, {"option": "ASB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 1.1294, "open_interest": 2.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0266, "vega": 0.0064, "theta": -0.0233, "rho": -0.0006, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T15:08:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASB261120C00030000", "bid": 0.15, "bid_size": 1121.0, "ask": 1.75, "ask_size": 54.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.1655, "vega": 0.0188, "theta": -0.0336, "rho": 0.0072, "theo": 1.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-03T12:58:49", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ASB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.1677, "vega": 0.0188, "theta": -0.0342, "rho": -0.0028, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 49.0, "iv": 1.0986, "open_interest": 1.0, "volume": 0.0, "delta": 0.116, "gamma": 0.065, "vega": 0.0106, "theta": -0.0258, "rho": 0.0012, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-05T09:51:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASB261120P00035000", "bid": 2.4, "bid_size": 75.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0677, "vega": 0.0097, "theta": -0.0265, "rho": -0.0053, "theo": 4.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ASB261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 64.0, "iv": 1.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0219, "vega": 0.0053, "theta": -0.0188, "rho": 0.0005, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASB261120P00040000", "bid": 8.4, "bid_size": 16.0, "ask": 10.0, "ask_size": 52.0, "iv": 0.9881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0233, "vega": 0.0043, "theta": -0.019, "rho": -0.0042, "theo": 9.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "ASB261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0111, "vega": 0.0034, "theta": -0.0149, "rho": 0.0003, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASB261120P00045000", "bid": 13.1, "bid_size": 75.0, "ask": 15.5, "ask_size": 59.0, "iv": 1.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0123, "vega": 0.0023, "theta": -0.0141, "rho": -0.0032, "theo": 14.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "ASB261218C00015000", "bid": 14.2, "bid_size": 40.0, "ask": 18.1, "ask_size": 1.0, "iv": 1.5784, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0048, "vega": 0.0043, "theta": -0.0085, "rho": 0.0049, "theo": 15.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-09-11T12:57:32", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "ASB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0051, "vega": 0.0066, "theta": -0.0107, "rho": -0.0012, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 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": "ASB261218C00017500", "bid": 11.6, "bid_size": 51.0, "ask": 15.6, "ask_size": 11.0, "iv": 1.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0075, "vega": 0.0055, "theta": -0.0097, "rho": 0.006, "theo": 13.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-05-27T12:22:46", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ASB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0079, "vega": 0.0086, "theta": -0.0116, "rho": -0.0016, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ASB261218C00020000", "bid": 10.0, "bid_size": 75.0, "ask": 13.1, "ask_size": 20.0, "iv": 1.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0118, "vega": 0.0082, "theta": -0.0109, "rho": 0.008, "theo": 11.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ASB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.0102, "open_interest": 1.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0123, "vega": 0.0112, "theta": -0.0126, "rho": -0.0021, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T11:09:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ASB261218C00022500", "bid": 7.6, "bid_size": 77.0, "ask": 10.6, "ask_size": 23.0, "iv": 1.0563, "open_interest": 23.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0195, "vega": 0.0107, "theta": -0.0122, "rho": 0.0094, "theo": 8.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-06-10T15:41:16", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ASB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 88.0, "iv": 0.857, "open_interest": 2.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.02, "vega": 0.0147, "theta": -0.0134, "rho": -0.003, "theo": 0.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T10:08:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ASB261218C00025000", "bid": 5.1, "bid_size": 74.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0344, "vega": 0.0155, "theta": -0.0135, "rho": 0.0112, "theo": 6.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-04-21T11:35:32", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ASB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 107.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0346, "vega": 0.0198, "theta": -0.0142, "rho": -0.0044, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 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": "ASB261218C00030000", "bid": 1.2, "bid_size": 32.0, "ask": 1.95, "ask_size": 56.0, "iv": 0.3007, "open_interest": 72.0, "volume": 1.0, "delta": 0.6417, "gamma": 0.1485, "vega": 0.0363, "theta": -0.0152, "rho": 0.013, "theo": 1.5032, "change": 0.125, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:08:46", "percent_change": 9.80392, "prev_day_close": 1.27499997615814}, {"option": "ASB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 68.0, "iv": 0.2472, "open_interest": 25.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.1352, "vega": 0.0384, "theta": -0.0138, "rho": -0.0145, "theo": 0.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:41:12", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ASB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 57.0, "iv": 0.3943, "open_interest": 103.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0635, "vega": 0.0247, "theta": -0.0123, "rho": 0.0047, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-01T09:32:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ASB261218P00035000", "bid": 3.8, "bid_size": 28.0, "ask": 6.1, "ask_size": 53.0, "iv": 0.4875, "open_interest": 4.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0623, "vega": 0.0246, "theta": -0.0116, "rho": -0.0335, "theo": 4.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-04-24T14:01:02", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ASB261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 0.923, "open_interest": 62.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0278, "vega": 0.0158, "theta": -0.011, "rho": 0.0025, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-17T10:11:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASB261218P00040000", "bid": 8.5, "bid_size": 11.0, "ask": 10.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0279, "vega": 0.0158, "theta": -0.0102, "rho": -0.0356, "theo": 9.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-05-27T12:23:19", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ASB270319C00017500", "bid": 11.6, "bid_size": 49.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0087, "vega": 0.0192, "theta": -0.0035, "rho": 0.0458, "theo": 13.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-09-11T15:04:36", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ASB270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 76.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0091, "vega": 0.0206, "theta": -0.0053, "rho": -0.007, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ASB270319C00020000", "bid": 9.9, "bid_size": 75.0, "ask": 13.1, "ask_size": 24.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0131, "vega": 0.024, "theta": -0.0043, "rho": 0.0534, "theo": 11.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ASB270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0138, "vega": 0.0267, "theta": -0.0058, "rho": -0.0094, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 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": "ASB270319C00022500", "bid": 6.7, "bid_size": 75.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0203, "vega": 0.0317, "theta": -0.0051, "rho": 0.0582, "theo": 8.9385, "change": 0.0, "open": 0.0, "high": 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": "ASB270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0212, "vega": 0.0344, "theta": -0.0064, "rho": -0.0131, "theo": 0.5306, "change": 0.0, "open": 0.0, "high": 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": "ASB270319C00025000", "bid": 4.4, "bid_size": 73.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0322, "vega": 0.0415, "theta": -0.0059, "rho": 0.0612, "theo": 6.6153, "change": 0.0, "open": 0.0, "high": 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": "ASB270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 61.0, "iv": 0.4715, "open_interest": 69.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0332, "vega": 0.0444, "theta": -0.0068, "rho": -0.0186, "theo": 0.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-07T11:21:14", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ASB270319C00030000", "bid": 2.2, "bid_size": 65.0, "ask": 2.6, "ask_size": 38.0, "iv": 0.2598, "open_interest": 185.0, "volume": 0.0, "delta": 0.6213, "gamma": 0.0812, "vega": 0.0688, "theta": -0.0069, "rho": 0.0532, "theo": 2.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T14:58:09", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ASB270319P00030000", "bid": 1.3, "bid_size": 39.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.2596, "open_interest": 101.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0812, "vega": 0.07, "theta": -0.007, "rho": -0.0443, "theo": 1.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-16T11:06:09", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ASB270319C00035000", "bid": 0.45, "bid_size": 45.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.2574, "open_interest": 54.0, "volume": 1.0, "delta": 0.2491, "gamma": 0.0659, "vega": 0.0576, "theta": -0.0059, "rho": 0.0232, "theo": 0.6524, "change": 0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:43:38", "percent_change": 21.7391, "prev_day_close": 0.575000002980232}, {"option": "ASB270319P00035000", "bid": 3.5, "bid_size": 20.0, "ask": 5.8, "ask_size": 86.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0697, "vega": 0.0548, "theta": -0.0058, "rho": -0.0695, "theo": 4.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ASB270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 71.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0334, "vega": 0.0381, "theta": -0.0049, "rho": 0.012, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 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": "ASB270319P00040000", "bid": 8.1, "bid_size": 75.0, "ask": 11.1, "ask_size": 58.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0362, "vega": 0.0307, "theta": -0.0043, "rho": -0.0563, "theo": 9.4215, "change": 0.0, "open": 0.0, "high": 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": "ASB270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.4129, "open_interest": 20.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0202, "vega": 0.0277, "theta": -0.0042, "rho": 0.0078, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T13:04:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ASB270319P00045000", "bid": 12.3, "bid_size": 52.0, "ask": 15.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0203, "vega": 0.0187, "theta": -0.0026, "rho": -0.0483, "theo": 14.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "ASB270617C00015000", "bid": 15.6, "bid_size": 6.0, "ask": 16.8, "ask_size": 11.0, "iv": 0.7576, "open_interest": 2.0, "volume": 2.0, "delta": 0.9802, "gamma": 0.0059, "vega": 0.0088, "theta": 0.0, "rho": 0.0173, "theo": 15.9775, "change": 0.45, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-09T15:40:05", "percent_change": 2.8754, "prev_day_close": 15.6500005722046}, {"option": "ASB270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0061, "vega": 0.021, "theta": -0.0028, "rho": -0.0091, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 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": "ASB270617C00017500", "bid": 12.2, "bid_size": 74.0, "ask": 14.9, "ask_size": 26.0, "iv": 0.5417, "open_interest": 3.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0107, "vega": 0.0176, "theta": -0.0011, "rho": 0.0304, "theo": 13.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-10-30T14:07:50", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ASB270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0094, "vega": 0.0282, "theta": -0.0033, "rho": -0.0129, "theo": 0.3861, "change": 0.0, "open": 0.0, "high": 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": "ASB270617C00020000", "bid": 9.9, "bid_size": 74.0, "ask": 12.6, "ask_size": 30.0, "iv": 0.4972, "open_interest": 2.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0167, "vega": 0.0307, "theta": -0.0023, "rho": 0.0578, "theo": 11.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T14:10:30", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ASB270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 33.0, "iv": 0.4134, "open_interest": 4.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0144, "vega": 0.0374, "theta": -0.0038, "rho": -0.0183, "theo": 0.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-15T14:28:38", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ASB270617C00022500", "bid": 7.1, "bid_size": 72.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.4403, "open_interest": 5.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0236, "vega": 0.0434, "theta": -0.003, "rho": 0.072, "theo": 8.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-10-30T14:08:17", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ASB270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 59.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0217, "vega": 0.049, "theta": -0.0044, "rho": -0.0263, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ASB270617C00025000", "bid": 5.0, "bid_size": 119.0, "ask": 8.2, "ask_size": 59.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0332, "vega": 0.059, "theta": -0.0038, "rho": 0.0851, "theo": 6.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ASB270617P00025000", "bid": 0.35, "bid_size": 24.0, "ask": 2.5, "ask_size": 110.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0323, "vega": 0.0632, "theta": -0.0048, "rho": -0.0385, "theo": 0.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ASB270617C00030000", "bid": 1.5, "bid_size": 88.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.2441, "open_interest": 0.0, "volume": 1.0, "delta": 0.5914, "gamma": 0.0604, "vega": 0.0897, "theta": -0.0052, "rho": 0.0809, "theo": 2.9359, "change": 0.725, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:08:46", "percent_change": 29.2929, "prev_day_close": 2.47500002384186}, {"option": "ASB270617P00030000", "bid": 0.9, "bid_size": 48.0, "ask": 4.0, "ask_size": 113.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0596, "vega": 0.0905, "theta": -0.0052, "rho": -0.0842, "theo": 2.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "ASB270617C00035000", "bid": 0.35, "bid_size": 24.0, "ask": 1.9, "ask_size": 59.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0551, "vega": 0.0819, "theta": -0.0049, "rho": 0.0468, "theo": 1.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "ASB270617P00035000", "bid": 3.9, "bid_size": 20.0, "ask": 6.7, "ask_size": 66.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0545, "vega": 0.0809, "theta": -0.0039, "rho": -0.1354, "theo": 5.3284, "change": 0.0, "open": 0.0, "high": 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": "ASB270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 57.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0341, "vega": 0.0583, "theta": -0.004, "rho": 0.0257, "theo": 0.56, "change": 0.0, "open": 0.0, "high": 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": "ASB270617P00040000", "bid": 7.9, "bid_size": 74.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0355, "vega": 0.0561, "theta": -0.0022, "rho": -0.1433, "theo": 9.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-27T14:12:58", "percent_change": 0.0, "prev_day_close": 9.65000009536743}], "symbol": "ASB", "security_type": "stock", "exchange_id": 3, "current_price": 30.89, "price_change": 0.53, "price_change_percent": 1.7457, "bid": 30.08, "ask": 31.12, "bid_size": 100, "ask_size": 100, "open": 30.83, "high": 31.26, "low": 30.64, "close": 30.89, "prev_day_close": 30.36, "volume": 2161395, "iv30": 28.395, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198347, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ASB"}