{"timestamp": "2026-11-11 03:14:11", "data": {"options": [{"option": "ASC261120C00002500", "bid": 13.3, "bid_size": 77.0, "ask": 16.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0037, "rho": 0.0008, "theo": 15.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ASC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 5.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0057, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASC261120C00005000", "bid": 10.8, "bid_size": 96.0, "ask": 13.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0077, "rho": 0.0016, "theo": 12.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ASC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 617.0, "iv": 6.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0094, "rho": 0.0, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 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": "ASC261120C00007500", "bid": 8.5, "bid_size": 96.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0046, "vega": 0.0011, "theta": -0.0121, "rho": 0.0024, "theo": 10.5111, "change": 0.0, "open": 0.0, "high": 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": "ASC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 569.0, "iv": 5.8026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0046, "vega": 0.0011, "theta": -0.0134, "rho": -0.0001, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 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": "ASC261120C00010000", "bid": 6.0, "bid_size": 96.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0107, "vega": 0.0019, "theta": -0.017, "rho": 0.0031, "theo": 8.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ASC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 136.0, "iv": 3.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0107, "vega": 0.0019, "theta": -0.0181, "rho": -0.0002, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 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": "ASC261120C00012500", "bid": 3.7, "bid_size": 96.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0254, "vega": 0.0033, "theta": -0.023, "rho": 0.0037, "theo": 5.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ASC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.4452, "open_interest": 1.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0255, "vega": 0.0033, "theta": -0.0238, "rho": -0.0003, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:50:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ASC261120C00015000", "bid": 0.9, "bid_size": 73.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0678, "vega": 0.0061, "theta": -0.0299, "rho": 0.0041, "theo": 3.1712, "change": 0.0, "open": 0.0, "high": 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": "ASC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 132.0, "iv": 1.4651, "open_interest": 3.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0683, "vega": 0.0061, "theta": -0.0305, "rho": -0.0007, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T11:31:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ASC261120C00017500", "bid": 0.7, "bid_size": 263.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.4944, "open_interest": 170.0, "volume": 21.0, "delta": 0.6277, "gamma": 0.2122, "vega": 0.0113, "theta": -0.0345, "rho": 0.0034, "theo": 0.9701, "change": 0.225, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T11:19:39", "percent_change": 42.8571, "prev_day_close": 0.524999991059303}, {"option": "ASC261120P00017500", "bid": 0.4, "bid_size": 33.0, "ask": 0.6, "ask_size": 186.0, "iv": 0.6047, "open_interest": 426.0, "volume": 360.0, "delta": -0.3808, "gamma": 0.2156, "vega": 0.0113, "theta": -0.0351, "rho": -0.0019, "theo": 0.4966, "change": -0.225, "open": 1.06, "high": 1.06, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T12:40:07", "percent_change": -31.0345, "prev_day_close": 0.725000023841858}, {"option": "ASC261120C00020000", "bid": 0.05, "bid_size": 42.0, "ask": 0.2, "ask_size": 64.0, "iv": 0.5834, "open_interest": 296.0, "volume": 1.0, "delta": 0.1795, "gamma": 0.1343, "vega": 0.0078, "theta": -0.0253, "rho": 0.001, "theo": 0.1772, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T13:14:27", "percent_change": 20.0, "prev_day_close": 0.100000003352761}, {"option": "ASC261120P00020000", "bid": 2.1, "bid_size": 130.0, "ask": 2.45, "ask_size": 159.0, "iv": 0.7234, "open_interest": 579.0, "volume": 30.0, "delta": -0.8374, "gamma": 0.1398, "vega": 0.0073, "theta": -0.026, "rho": -0.003, "theo": 2.2231, "change": 0.07, "open": 2.91, "high": 2.92, "low": 2.91, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-11-10T09:50:00", "percent_change": 2.45614, "prev_day_close": 2.85000002384186}, {"option": "ASC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 403.0, "iv": 2.0176, "open_interest": 860.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0548, "vega": 0.0044, "theta": -0.019, "rho": 0.0004, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:31:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASC261120P00022500", "bid": 4.2, "bid_size": 54.0, "ask": 6.5, "ask_size": 75.0, "iv": 1.8396, "open_interest": 2.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0585, "vega": 0.0036, "theta": -0.0199, "rho": -0.0025, "theo": 4.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-26T12:36:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 511.0, "iv": 2.451, "open_interest": 1.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0297, "vega": 0.0029, "theta": -0.0154, "rho": 0.0003, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T10:20:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASC261120P00025000", "bid": 6.3, "bid_size": 104.0, "ask": 8.7, "ask_size": 76.0, "iv": 1.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.033, "vega": 0.0022, "theta": -0.0157, "rho": -0.0021, "theo": 7.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ASC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 572.0, "iv": 3.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0132, "vega": 0.0017, "theta": -0.0114, "rho": 0.0001, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 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": "ASC261120P00030000", "bid": 11.9, "bid_size": 12.0, "ask": 14.2, "ask_size": 43.0, "iv": 3.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.014, "vega": 0.0009, "theta": -0.0106, "rho": -0.0009, "theo": 12.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ASC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 467.0, "iv": 2.9884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0078, "vega": 0.0012, "theta": -0.0092, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 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": "ASC261120P00035000", "bid": 16.9, "bid_size": 8.0, "ask": 19.2, "ask_size": 27.0, "iv": 3.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0062, "vega": 0.0004, "theta": -0.0088, "rho": -0.0006, "theo": 17.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "ASC261218C00002500", "bid": 13.2, "bid_size": 43.0, "ask": 17.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0012, "rho": 0.0012, "theo": 15.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "ASC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.7436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0057, "rho": -0.0002, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASC261218C00005000", "bid": 10.7, "bid_size": 61.0, "ask": 14.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0027, "vega": 0.0016, "theta": -0.0048, "rho": 0.0024, "theo": 12.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ASC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 767.0, "iv": 3.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0037, "vega": 0.0028, "theta": -0.0085, "rho": -0.0005, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 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": "ASC261218C00007500", "bid": 8.3, "bid_size": 61.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0069, "vega": 0.0033, "theta": -0.008, "rho": 0.0039, "theo": 10.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ASC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 473.0, "iv": 3.0443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.008, "vega": 0.0046, "theta": -0.0107, "rho": -0.0009, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASC261218C00010000", "bid": 5.7, "bid_size": 61.0, "ask": 9.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0152, "vega": 0.0056, "theta": -0.0109, "rho": 0.0055, "theo": 8.0625, "change": 0.0, "open": 0.0, "high": 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": "ASC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 521.0, "iv": 1.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0162, "vega": 0.0071, "theta": -0.0125, "rho": -0.0014, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 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": "ASC261218C00012500", "bid": 3.7, "bid_size": 61.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0324, "vega": 0.0089, "theta": -0.0134, "rho": 0.007, "theo": 5.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASC261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 581.0, "iv": 1.1454, "open_interest": 2.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0325, "vega": 0.0106, "theta": -0.014, "rho": -0.0023, "theo": 0.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ASC261218C00015000", "bid": 1.4, "bid_size": 108.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0728, "vega": 0.014, "theta": -0.0154, "rho": 0.008, "theo": 3.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ASC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 528.0, "iv": 1.1086, "open_interest": 101.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0695, "vega": 0.016, "theta": -0.0149, "rho": -0.0039, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:23:53", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "ASC261218C00017500", "bid": 1.0, "bid_size": 217.0, "ask": 1.5, "ask_size": 126.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.1528, "vega": 0.0221, "theta": -0.0153, "rho": 0.0084, "theo": 1.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ASC261218P00017500", "bid": 0.7, "bid_size": 130.0, "ask": 3.3, "ask_size": 343.0, "iv": 0.9374, "open_interest": 10.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.1447, "vega": 0.0224, "theta": -0.0145, "rho": -0.0078, "theo": 0.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:46:40", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ASC261218C00020000", "bid": 0.25, "bid_size": 80.0, "ask": 0.55, "ask_size": 85.0, "iv": 0.4993, "open_interest": 41.0, "volume": 3.0, "delta": 0.2808, "gamma": 0.1086, "vega": 0.0192, "theta": -0.0139, "rho": 0.0048, "theo": 0.4903, "change": 0.045, "open": 0.4, "high": 0.4, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T10:52:28", "percent_change": 13.8462, "prev_day_close": 0.325000002980232}, {"option": "ASC261218P00020000", "bid": 2.6, "bid_size": 56.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.5932, "open_interest": 0.0, "volume": 30.0, "delta": -0.7294, "gamma": 0.109, "vega": 0.0188, "theta": -0.0137, "rho": -0.012, "theo": 2.7629, "change": 0.06, "open": 3.35, "high": 3.36, "low": 3.35, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-11-10T09:50:00", "percent_change": 1.81818, "prev_day_close": 3.29999995231628}, {"option": "ASC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 193.0, "iv": 0.8039, "open_interest": 8.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0648, "vega": 0.0149, "theta": -0.0137, "rho": 0.0031, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:15:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASC261218P00022500", "bid": 4.5, "bid_size": 43.0, "ask": 7.1, "ask_size": 76.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0651, "vega": 0.0144, "theta": -0.0133, "rho": -0.014, "theo": 5.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ASC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 251.0, "iv": 1.0037, "open_interest": 0.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0446, "vega": 0.0123, "theta": -0.0136, "rho": 0.0023, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 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": "ASC261218P00025000", "bid": 6.3, "bid_size": 23.0, "ask": 9.6, "ask_size": 76.0, "iv": 1.1219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0447, "vega": 0.0118, "theta": -0.0129, "rho": -0.0154, "theo": 7.5576, "change": 0.0, "open": 0.0, "high": 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": "ASC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 522.0, "iv": 1.6666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.027, "vega": 0.0095, "theta": -0.0133, "rho": 0.0015, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 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": "ASC261218P00030000", "bid": 12.1, "bid_size": 11.0, "ask": 14.5, "ask_size": 65.0, "iv": 1.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0269, "vega": 0.009, "theta": -0.012, "rho": -0.0182, "theo": 12.4926, "change": 0.0, "open": 0.0, "high": 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": "ASC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 482.0, "iv": 1.9337, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0194, "vega": 0.008, "theta": -0.013, "rho": 0.0012, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ASC261218P00035000", "bid": 16.2, "bid_size": 15.0, "ask": 19.5, "ask_size": 65.0, "iv": 1.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0192, "vega": 0.0075, "theta": -0.0111, "rho": -0.0209, "theo": 17.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "ASC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 472.0, "iv": 2.1512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0152, "vega": 0.007, "theta": -0.0128, "rho": 0.001, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ASC261218P00040000", "bid": 21.2, "bid_size": 8.0, "ask": 24.5, "ask_size": 65.0, "iv": 1.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.015, "vega": 0.0065, "theta": -0.0104, "rho": -0.0234, "theo": 22.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "ASC270115C00002500", "bid": 13.2, "bid_size": 139.0, "ask": 16.8, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0011, "theo": 15.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.14, "last_trade_time": "2026-08-27T15:59:53", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "ASC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.0868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.001, "vega": 0.0012, "theta": -0.0021, "rho": -0.0003, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASC270115C00005000", "bid": 10.7, "bid_size": 140.0, "ask": 14.4, "ask_size": 129.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.002, "vega": 0.0012, "theta": -0.0006, "rho": 0.0029, "theo": 12.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-03T14:59:25", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ASC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 906.0, "iv": 2.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0031, "vega": 0.0029, "theta": -0.0035, "rho": -0.0006, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 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": "ASC270115C00007500", "bid": 8.2, "bid_size": 140.0, "ask": 11.9, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0066, "vega": 0.0036, "theta": -0.0032, "rho": 0.0061, "theo": 10.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-05-18T11:42:24", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ASC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 849.0, "iv": 2.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0074, "vega": 0.0052, "theta": -0.0049, "rho": -0.0012, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 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": "ASC270115C00010000", "bid": 5.7, "bid_size": 140.0, "ask": 9.4, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0159, "vega": 0.0076, "theta": -0.0056, "rho": 0.0112, "theo": 7.9938, "change": 0.0, "open": 0.0, "high": 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": "ASC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 974.0, "iv": 1.7093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0156, "vega": 0.0086, "theta": -0.0064, "rho": -0.0021, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 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": "ASC270115C00012500", "bid": 3.3, "bid_size": 150.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0332, "vega": 0.0134, "theta": -0.0076, "rho": 0.0166, "theo": 5.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-23T14:20:16", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ASC270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 551.0, "iv": 0.7934, "open_interest": 21.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0324, "vega": 0.0138, "theta": -0.008, "rho": -0.0038, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-01T13:08:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ASC270115C00015000", "bid": 1.15, "bid_size": 360.0, "ask": 3.9, "ask_size": 183.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0665, "vega": 0.0214, "theta": -0.0092, "rho": 0.0194, "theo": 3.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T15:31:44", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ASC270115P00015000", "bid": 0.1, "bid_size": 535.0, "ask": 2.0, "ask_size": 745.0, "iv": 0.788, "open_interest": 161.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0669, "vega": 0.0216, "theta": -0.0095, "rho": -0.007, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T13:21:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASC270115C00017500", "bid": 0.85, "bid_size": 633.0, "ask": 3.0, "ask_size": 486.0, "iv": 0.5925, "open_interest": 325.0, "volume": 8.0, "delta": 0.5808, "gamma": 0.1139, "vega": 0.0294, "theta": -0.0101, "rho": 0.0164, "theo": 1.5387, "change": -0.2, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:30:15", "percent_change": -16.6667, "prev_day_close": 1.19999998807907}, {"option": "ASC270115P00017500", "bid": 1.2, "bid_size": 38.0, "ask": 1.85, "ask_size": 335.0, "iv": 0.5606, "open_interest": 192.0, "volume": 10.0, "delta": -0.4355, "gamma": 0.1178, "vega": 0.0294, "theta": -0.0105, "rho": -0.013, "theo": 1.233, "change": 0.85, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T09:30:31", "percent_change": 80.9524, "prev_day_close": 1.04999998956919}, {"option": "ASC270115C00020000", "bid": 0.55, "bid_size": 120.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.4583, "open_interest": 576.0, "volume": 130.0, "delta": 0.3244, "gamma": 0.1011, "vega": 0.027, "theta": -0.0096, "rho": 0.0095, "theo": 0.6712, "change": 0.17, "open": 0.55, "high": 0.67, "low": 0.55, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T15:36:18", "percent_change": 34.0, "prev_day_close": 0.499999985098839}, {"option": "ASC270115P00020000", "bid": 2.2, "bid_size": 255.0, "ask": 5.1, "ask_size": 397.0, "iv": 0.7518, "open_interest": 61.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.1062, "vega": 0.0258, "theta": -0.0099, "rho": -0.0176, "theo": 2.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T15:12:12", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ASC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 539.0, "iv": 0.806, "open_interest": 305.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0665, "vega": 0.0209, "theta": -0.0087, "rho": 0.0058, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-03T15:28:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASC270115P00022500", "bid": 4.9, "bid_size": 21.0, "ask": 6.8, "ask_size": 160.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0689, "vega": 0.0188, "theta": -0.0085, "rho": -0.019, "theo": 5.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ASC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 248.0, "iv": 0.7418, "open_interest": 3.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0458, "vega": 0.0165, "theta": -0.0079, "rho": 0.004, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T11:39:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASC270115P00025000", "bid": 6.3, "bid_size": 14.0, "ask": 9.6, "ask_size": 138.0, "iv": 0.8698, "open_interest": 3.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0463, "vega": 0.014, "theta": -0.0072, "rho": -0.0199, "theo": 7.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-08-04T09:55:19", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ASC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 800.0, "iv": 1.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0262, "vega": 0.0116, "theta": -0.0068, "rho": 0.0024, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-12T12:26:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASC270115P00030000", "bid": 10.8, "bid_size": 8.0, "ask": 14.5, "ask_size": 136.0, "iv": 0.958, "open_interest": 70.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0252, "vega": 0.0089, "theta": -0.005, "rho": -0.0211, "theo": 12.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-08-11T12:40:33", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ASC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 730.0, "iv": 1.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0177, "vega": 0.009, "theta": -0.006, "rho": 0.0017, "theo": 0.1489, "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": 0.375}, {"option": "ASC270115P00035000", "bid": 15.8, "bid_size": 24.0, "ask": 19.5, "ask_size": 136.0, "iv": 1.1503, "open_interest": 162.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0162, "vega": 0.0065, "theta": -0.0034, "rho": -0.0229, "theo": 17.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-09-29T11:30:20", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ASC270416C00002500", "bid": 13.4, "bid_size": 42.0, "ask": 17.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-27T15:07:35", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "ASC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 200.0, "iv": 1.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0018, "vega": 0.0048, "theta": -0.0031, "rho": -0.0022, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 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": "ASC270416C00005000", "bid": 11.0, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0045, "vega": 0.002, "theta": -0.0002, "rho": 0.0023, "theo": 12.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-27T15:07:35", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ASC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 755.0, "iv": 2.0835, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.005, "vega": 0.0095, "theta": -0.0044, "rho": -0.0044, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 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": "ASC270416C00007500", "bid": 8.6, "bid_size": 1.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0114, "vega": 0.007, "theta": -0.0038, "rho": 0.0064, "theo": 10.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-08T13:39:50", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ASC270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 754.0, "iv": 1.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0101, "vega": 0.015, "theta": -0.0054, "rho": -0.0071, "theo": 0.5558, "change": 0.0, "open": 0.0, "high": 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": "ASC270416C00010000", "bid": 6.1, "bid_size": 78.0, "ask": 9.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0228, "vega": 0.0156, "theta": -0.0059, "rho": 0.0122, "theo": 8.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-28T12:03:50", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ASC270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 421.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0184, "vega": 0.0214, "theta": -0.006, "rho": -0.0108, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ASC270416C00012500", "bid": 3.8, "bid_size": 77.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0386, "vega": 0.0252, "theta": -0.0068, "rho": 0.0216, "theo": 5.8169, "change": 0.0, "open": 0.0, "high": 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": "ASC270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 522.0, "iv": 0.738, "open_interest": 5.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0318, "vega": 0.0292, "theta": -0.0064, "rho": -0.0163, "theo": 0.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T09:42:22", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ASC270416C00015000", "bid": 2.05, "bid_size": 133.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.5009, "open_interest": 16.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0588, "vega": 0.0349, "theta": -0.0068, "rho": 0.0258, "theo": 3.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:56:16", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ASC270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 369.0, "iv": 0.6172, "open_interest": 90.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.0522, "vega": 0.038, "theta": -0.0066, "rho": -0.025, "theo": 1.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-13T10:24:44", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ASC270416C00017500", "bid": 0.35, "bid_size": 717.0, "ask": 3.8, "ask_size": 360.0, "iv": 0.4849, "open_interest": 209.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0742, "vega": 0.0433, "theta": -0.0068, "rho": 0.0253, "theo": 2.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-29T10:38:05", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "ASC270416P00017500", "bid": 1.8, "bid_size": 13.0, "ask": 3.1, "ask_size": 218.0, "iv": 0.5171, "open_interest": 50.0, "volume": 36.0, "delta": -0.448, "gamma": 0.0699, "vega": 0.044, "theta": -0.0064, "rho": -0.0387, "theo": 2.3385, "change": 0.825, "open": 2.9, "high": 3.0, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T09:37:23", "percent_change": 49.2537, "prev_day_close": 1.67499999701977}, {"option": "ASC270416C00020000", "bid": 0.75, "bid_size": 11.0, "ask": 3.0, "ask_size": 484.0, "iv": 0.6394, "open_interest": 220.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0675, "vega": 0.0428, "theta": -0.007, "rho": 0.0201, "theo": 1.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:11:48", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "ASC270416P00020000", "bid": 2.2, "bid_size": 10.0, "ask": 5.8, "ask_size": 256.0, "iv": 0.4981, "open_interest": 1.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0647, "vega": 0.0426, "theta": -0.006, "rho": -0.0529, "theo": 4.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T09:30:24", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ASC270416C00022500", "bid": 0.25, "bid_size": 6.0, "ask": 1.55, "ask_size": 442.0, "iv": 0.5441, "open_interest": 17.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0537, "vega": 0.039, "theta": -0.0071, "rho": 0.0162, "theo": 1.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T15:30:53", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ASC270416P00022500", "bid": 3.8, "bid_size": 3.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0525, "vega": 0.0388, "theta": -0.0057, "rho": -0.0642, "theo": 6.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ASC270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 652.0, "iv": 0.607, "open_interest": 10.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0435, "vega": 0.0357, "theta": -0.0072, "rho": 0.0136, "theo": 0.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T14:59:16", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ASC270416P00025000", "bid": 6.0, "bid_size": 9.0, "ask": 10.2, "ask_size": 58.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0431, "vega": 0.0355, "theta": -0.0052, "rho": -0.0738, "theo": 8.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ASC270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 858.0, "iv": 0.8819, "open_interest": 3.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0316, "vega": 0.0308, "theta": -0.0073, "rho": 0.0106, "theo": 0.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T09:44:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASC270416P00030000", "bid": 10.8, "bid_size": 6.0, "ask": 14.9, "ask_size": 58.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0316, "vega": 0.0306, "theta": -0.0042, "rho": -0.0907, "theo": 13.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ASC270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 910.0, "iv": 0.7221, "open_interest": 6.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0251, "vega": 0.0277, "theta": -0.0074, "rho": 0.0089, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T11:27:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASC270416P00035000", "bid": 15.7, "bid_size": 1.0, "ask": 19.7, "ask_size": 56.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0252, "vega": 0.0275, "theta": -0.0031, "rho": -0.1067, "theo": 18.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}], "symbol": "ASC", "security_type": "stock", "exchange_id": 3, "current_price": 17.9, "price_change": 0.62, "price_change_percent": 3.588, "bid": 16.52, "ask": 17.9, "bid_size": 100, "ask_size": 100, "open": 17.01, "high": 17.91, "low": 16.54, "close": 17.9, "prev_day_close": 17.28, "volume": 968493, "iv30": 51.622, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441274, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "ASC"}