{"timestamp": "2026-11-09 23:16:31", "data": {"options": [{"option": "ASH261120C00035000", "bid": 41.3, "bid_size": 11.0, "ask": 44.8, "ask_size": 10.0, "iv": 2.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0012, "vega": 0.0037, "theta": -0.0397, "rho": 0.0038, "theo": 42.7419, "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": 42.8000011444092}, {"option": "ASH261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0408, "rho": -0.0004, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASH261120C00040000", "bid": 36.4, "bid_size": 11.0, "ask": 39.8, "ask_size": 10.0, "iv": 2.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0017, "vega": 0.0052, "theta": -0.0468, "rho": 0.0052, "theo": 37.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "ASH261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0016, "vega": 0.0058, "theta": -0.0474, "rho": -0.0005, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261120C00045000", "bid": 31.4, "bid_size": 11.0, "ask": 34.8, "ask_size": 10.0, "iv": 2.019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0026, "vega": 0.0068, "theta": -0.0542, "rho": 0.006, "theo": 32.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "ASH261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0024, "vega": 0.0075, "theta": -0.0544, "rho": -0.0007, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261120C00050000", "bid": 26.4, "bid_size": 11.0, "ask": 29.8, "ask_size": 9.0, "iv": 1.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0038, "vega": 0.0091, "theta": -0.0617, "rho": 0.0076, "theo": 27.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "ASH261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 1.8463, "open_interest": 2.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0037, "vega": 0.0098, "theta": -0.0618, "rho": -0.001, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261120C00055000", "bid": 21.5, "bid_size": 11.0, "ask": 24.8, "ask_size": 10.0, "iv": 1.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0059, "vega": 0.0123, "theta": -0.0698, "rho": 0.0089, "theo": 22.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "ASH261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.6643, "open_interest": 4.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0057, "vega": 0.0129, "theta": -0.0696, "rho": -0.0014, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261120C00060000", "bid": 16.6, "bid_size": 11.0, "ask": 19.8, "ask_size": 11.0, "iv": 1.1458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0093, "vega": 0.0165, "theta": -0.078, "rho": 0.0103, "theo": 17.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ASH261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.3386, "open_interest": 11.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0091, "vega": 0.0172, "theta": -0.0778, "rho": -0.0019, "theo": 0.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-24T10:36:41", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261120C00065000", "bid": 11.7, "bid_size": 38.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.8218, "open_interest": 100.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0157, "vega": 0.0228, "theta": -0.0862, "rho": 0.0118, "theo": 13.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T12:45:30", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ASH261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.0276, "open_interest": 102.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0154, "vega": 0.0234, "theta": -0.0859, "rho": -0.0029, "theo": 0.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:50:16", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261120C00070000", "bid": 6.8, "bid_size": 57.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.573, "open_interest": 198.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0292, "vega": 0.0323, "theta": -0.0933, "rho": 0.0127, "theo": 8.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T12:45:30", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ASH261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.7814, "open_interest": 15.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0287, "vega": 0.0329, "theta": -0.0928, "rho": -0.0047, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T12:50:09", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261120C00075000", "bid": 2.3, "bid_size": 59.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.3909, "open_interest": 881.0, "volume": 220.0, "delta": 0.6884, "gamma": 0.0617, "vega": 0.0476, "theta": -0.0948, "rho": 0.0127, "theo": 3.7728, "change": -0.8, "open": 3.8, "high": 3.8, "low": 3.5, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:24:44", "percent_change": -18.1818, "prev_day_close": 4.39999997615814}, {"option": "ASH261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.3279, "open_interest": 56.0, "volume": 3.0, "delta": -0.3135, "gamma": 0.061, "vega": 0.0478, "theta": -0.0942, "rho": -0.0091, "theo": 1.2116, "change": -1.225, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:42:09", "percent_change": -46.6667, "prev_day_close": 2.62499994039536}, {"option": "ASH261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.4449, "open_interest": 22.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.072, "vega": 0.0488, "theta": -0.0838, "rho": 0.0072, "theo": 1.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T12:50:52", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "ASH261120P00080000", "bid": 1.5, "bid_size": 13.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0714, "vega": 0.0486, "theta": -0.0828, "rho": -0.0198, "theo": 3.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "ASH261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.6556, "open_interest": 252.0, "volume": 1.0, "delta": 0.1622, "gamma": 0.0356, "vega": 0.0332, "theta": -0.0759, "rho": 0.0037, "theo": 0.5572, "change": -1.3, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -76.4706, "prev_day_close": 1.70000004768372}, {"option": "ASH261120P00085000", "bid": 5.3, "bid_size": 11.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0354, "vega": 0.0331, "theta": -0.0746, "rho": -0.026, "theo": 8.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ASH261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8688, "open_interest": 3.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0206, "vega": 0.0246, "theta": -0.0707, "rho": 0.0025, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:30:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASH261120P00090000", "bid": 10.3, "bid_size": 10.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0206, "vega": 0.0246, "theta": -0.069, "rho": -0.0293, "theo": 12.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ASH261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.06, "open_interest": 1.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0137, "vega": 0.0196, "theta": -0.0666, "rho": 0.0018, "theo": 0.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:12:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASH261120P00095000", "bid": 15.3, "bid_size": 9.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0137, "vega": 0.0196, "theta": -0.0644, "rho": -0.0318, "theo": 17.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "ASH261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.01, "vega": 0.0164, "theta": -0.0635, "rho": 0.0015, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 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": "ASH261120P00100000", "bid": 20.3, "bid_size": 9.0, "ask": 23.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.01, "vega": 0.0164, "theta": -0.0607, "rho": -0.0339, "theo": 22.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ASH261218C00040000", "bid": 35.7, "bid_size": 7.0, "ask": 39.8, "ask_size": 7.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.002, "vega": 0.014, "theta": -0.0186, "rho": 0.0236, "theo": 37.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "ASH261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0022, "vega": 0.0165, "theta": -0.0244, "rho": -0.0027, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261218C00045000", "bid": 30.7, "bid_size": 7.0, "ask": 34.8, "ask_size": 7.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.003, "vega": 0.0174, "theta": -0.0223, "rho": 0.0278, "theo": 33.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "ASH261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0032, "vega": 0.021, "theta": -0.0272, "rho": -0.0036, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261218C00050000", "bid": 25.7, "bid_size": 7.0, "ask": 29.8, "ask_size": 7.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0044, "vega": 0.0234, "theta": -0.026, "rho": 0.0327, "theo": 28.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "ASH261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0046, "vega": 0.0267, "theta": -0.03, "rho": -0.0047, "theo": 0.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261218C00055000", "bid": 21.3, "bid_size": 11.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0067, "vega": 0.0289, "theta": -0.0297, "rho": 0.035, "theo": 23.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "ASH261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.8894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0068, "vega": 0.0338, "theta": -0.0328, "rho": -0.0063, "theo": 0.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261218C00060000", "bid": 16.5, "bid_size": 11.0, "ask": 19.9, "ask_size": 11.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0103, "vega": 0.0387, "theta": -0.0334, "rho": 0.039, "theo": 18.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "ASH261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.7254, "open_interest": 1.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0104, "vega": 0.0432, "theta": -0.0354, "rho": -0.0085, "theo": 0.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASH261218C00065000", "bid": 11.6, "bid_size": 4.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0165, "vega": 0.0515, "theta": -0.0366, "rho": 0.0424, "theo": 13.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ASH261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.5788, "open_interest": 12.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0163, "vega": 0.0557, "theta": -0.0375, "rho": -0.0119, "theo": 1.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:40:59", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ASH261218C00070000", "bid": 7.2, "bid_size": 14.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.4164, "open_interest": 1.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.028, "vega": 0.0686, "theta": -0.0389, "rho": 0.0437, "theo": 8.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ASH261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.3193, "open_interest": 51.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0273, "vega": 0.0729, "theta": -0.0387, "rho": -0.0175, "theo": 1.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T13:06:21", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "ASH261218C00075000", "bid": 3.8, "bid_size": 20.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.3477, "open_interest": 13.0, "volume": 0.0, "delta": 0.6562, "gamma": 0.0494, "vega": 0.0918, "theta": -0.0386, "rho": 0.0415, "theo": 4.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T14:19:43", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASH261218P00075000", "bid": 1.5, "bid_size": 20.0, "ask": 2.65, "ask_size": 24.0, "iv": 0.3175, "open_interest": 23.0, "volume": 4.0, "delta": -0.3573, "gamma": 0.0479, "vega": 0.0942, "theta": -0.0375, "rho": -0.0284, "theo": 1.9932, "change": -0.79, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T13:08:17", "percent_change": -29.8113, "prev_day_close": 2.64999994635582}, {"option": "ASH261218C00080000", "bid": 0.25, "bid_size": 15.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.25, "open_interest": 10.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.0574, "vega": 0.0957, "theta": -0.0335, "rho": 0.0285, "theo": 1.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:41:44", "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "ASH261218P00080000", "bid": 2.35, "bid_size": 10.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0566, "vega": 0.095, "theta": -0.0328, "rho": -0.0459, "theo": 4.197, "change": 0.0, "open": 0.0, "high": 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": "ASH261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0349, "vega": 0.0727, "theta": -0.03, "rho": 0.0165, "theo": 0.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261218P00085000", "bid": 5.6, "bid_size": 19.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.035, "vega": 0.0714, "theta": -0.0292, "rho": -0.056, "theo": 8.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "ASH261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.4683, "open_interest": 1.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.022, "vega": 0.0565, "theta": -0.0282, "rho": 0.0112, "theo": 0.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:50:51", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261218P00090000", "bid": 10.5, "bid_size": 11.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.022, "vega": 0.0548, "theta": -0.027, "rho": -0.06, "theo": 13.209, "change": 0.0, "open": 0.0, "high": 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": "ASH261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0154, "vega": 0.0463, "theta": -0.027, "rho": 0.0084, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261218P00095000", "bid": 15.5, "bid_size": 12.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0153, "vega": 0.0448, "theta": -0.0253, "rho": -0.0638, "theo": 18.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ASH261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0115, "vega": 0.0395, "theta": -0.0261, "rho": 0.0067, "theo": 0.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261218P00100000", "bid": 20.4, "bid_size": 7.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0114, "vega": 0.0379, "theta": -0.0238, "rho": -0.0668, "theo": 23.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ASH261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.009, "vega": 0.0346, "theta": -0.0254, "rho": 0.0056, "theo": 0.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH261218P00105000", "bid": 25.5, "bid_size": 7.0, "ask": 29.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.009, "vega": 0.033, "theta": -0.0225, "rho": -0.0698, "theo": 27.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ASH270115C00030000", "bid": 45.9, "bid_size": 7.0, "ask": 49.8, "ask_size": 7.0, "iv": 1.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0013, "vega": 0.0136, "theta": -0.0124, "rho": 0.0199, "theo": 47.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "ASH270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0013, "vega": 0.0187, "theta": -0.0179, "rho": -0.0042, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ASH270115C00035000", "bid": 40.7, "bid_size": 7.0, "ask": 44.9, "ask_size": 7.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0019, "vega": 0.0188, "theta": -0.0156, "rho": 0.0242, "theo": 42.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "ASH270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 1.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0019, "vega": 0.0238, "theta": -0.02, "rho": -0.0054, "theo": 0.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ASH270115C00040000", "bid": 36.0, "bid_size": 8.0, "ask": 39.8, "ask_size": 8.0, "iv": 0.9435, "open_interest": 1.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0027, "vega": 0.0244, "theta": -0.0187, "rho": 0.0328, "theo": 38.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-07-29T12:57:21", "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "ASH270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.1479, "open_interest": 1.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0026, "vega": 0.0296, "theta": -0.0222, "rho": -0.007, "theo": 0.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASH270115C00045000", "bid": 31.0, "bid_size": 1.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0039, "vega": 0.0327, "theta": -0.0217, "rho": 0.0419, "theo": 33.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-07-30T09:57:20", "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "ASH270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.9766, "open_interest": 15.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0037, "vega": 0.0366, "theta": -0.0241, "rho": -0.0089, "theo": 0.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASH270115C00050000", "bid": 26.7, "bid_size": 4.0, "ask": 29.9, "ask_size": 11.0, "iv": 0.7798, "open_interest": 22.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0055, "vega": 0.04, "theta": -0.0244, "rho": 0.0478, "theo": 28.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-07-29T12:54:14", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ASH270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.8269, "open_interest": 4.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0052, "vega": 0.045, "theta": -0.0259, "rho": -0.0114, "theo": 0.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASH270115C00055000", "bid": 21.7, "bid_size": 14.0, "ask": 24.8, "ask_size": 13.0, "iv": 0.6272, "open_interest": 16.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0078, "vega": 0.0518, "theta": -0.0268, "rho": 0.0596, "theo": 23.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-11-06T12:45:30", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "ASH270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.6886, "open_interest": 41.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0074, "vega": 0.0552, "theta": -0.0276, "rho": -0.0146, "theo": 1.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-18T15:14:56", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASH270115C00060000", "bid": 16.8, "bid_size": 9.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.5261, "open_interest": 141.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0113, "vega": 0.0633, "theta": -0.0287, "rho": 0.0651, "theo": 18.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-02T15:10:00", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "ASH270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.5621, "open_interest": 18.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0107, "vega": 0.0679, "theta": -0.0289, "rho": -0.019, "theo": 1.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ASH270115C00065000", "bid": 12.1, "bid_size": 10.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.435, "open_interest": 1.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0167, "vega": 0.0804, "theta": -0.0299, "rho": 0.0754, "theo": 13.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-06-11T15:36:19", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ASH270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.452, "open_interest": 82.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0159, "vega": 0.0838, "theta": -0.0297, "rho": -0.0253, "theo": 1.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASH270115C00070000", "bid": 7.6, "bid_size": 48.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.3578, "open_interest": 502.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0254, "vega": 0.1012, "theta": -0.0299, "rho": 0.0801, "theo": 9.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T12:45:30", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ASH270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.2888, "open_interest": 2.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0245, "vega": 0.1037, "theta": -0.0296, "rho": -0.0352, "theo": 1.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ASH270115C00075000", "bid": 4.6, "bid_size": 32.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.333, "open_interest": 39.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.0388, "vega": 0.1245, "theta": -0.0281, "rho": 0.0775, "theo": 5.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T12:45:30", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ASH270115P00075000", "bid": 1.0, "bid_size": 6.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.2614, "open_interest": 10.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0383, "vega": 0.1253, "theta": -0.028, "rho": -0.0518, "theo": 2.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T10:28:07", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "ASH270115C00080000", "bid": 1.2, "bid_size": 11.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.2783, "open_interest": 28.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.0448, "vega": 0.1281, "theta": -0.0247, "rho": 0.0554, "theo": 2.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ASH270115P00080000", "bid": 2.9, "bid_size": 12.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0456, "vega": 0.1277, "theta": -0.0248, "rho": -0.074, "theo": 4.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "ASH270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.2422, "open_interest": 46.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0324, "vega": 0.106, "theta": -0.023, "rho": 0.0346, "theo": 1.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T09:30:05", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ASH270115P00085000", "bid": 6.1, "bid_size": 11.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0333, "vega": 0.1042, "theta": -0.0228, "rho": -0.0865, "theo": 8.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ASH270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.2756, "open_interest": 35.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0224, "vega": 0.087, "theta": -0.0223, "rho": 0.0243, "theo": 1.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH270115P00090000", "bid": 10.5, "bid_size": 11.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.023, "vega": 0.0843, "theta": -0.0215, "rho": -0.0906, "theo": 13.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ASH270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.4321, "open_interest": 3.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0164, "vega": 0.074, "theta": -0.0219, "rho": 0.0188, "theo": 0.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-07T15:58:29", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH270115P00095000", "bid": 15.5, "bid_size": 7.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0169, "vega": 0.0708, "theta": -0.0205, "rho": -0.0934, "theo": 18.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ASH270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4982, "open_interest": 2.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0128, "vega": 0.0648, "theta": -0.0216, "rho": 0.0154, "theo": 0.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-28T14:10:08", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ASH270115P00100000", "bid": 20.5, "bid_size": 7.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0131, "vega": 0.0612, "theta": -0.0196, "rho": -0.0949, "theo": 23.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "ASH270416C00040000", "bid": 35.7, "bid_size": 7.0, "ask": 39.8, "ask_size": 7.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0025, "vega": 0.0245, "theta": -0.0018, "rho": 0.0635, "theo": 37.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "ASH270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0023, "vega": 0.0355, "theta": -0.0066, "rho": -0.0114, "theo": 0.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH270416C00045000", "bid": 31.4, "bid_size": 12.0, "ask": 34.8, "ask_size": 8.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0037, "vega": 0.0417, "theta": -0.004, "rho": 0.1072, "theo": 33.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "ASH270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0034, "vega": 0.0474, "theta": -0.0079, "rho": -0.016, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH270416C00050000", "bid": 26.5, "bid_size": 10.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0052, "vega": 0.0587, "theta": -0.0058, "rho": 0.1378, "theo": 28.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "ASH270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.5541, "open_interest": 5.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.005, "vega": 0.0625, "theta": -0.0094, "rho": -0.0223, "theo": 0.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASH270416C00055000", "bid": 21.8, "bid_size": 10.0, "ask": 25.2, "ask_size": 8.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0073, "vega": 0.0785, "theta": -0.0078, "rho": 0.1578, "theo": 23.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ASH270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.4796, "open_interest": 16.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0073, "vega": 0.0816, "theta": -0.011, "rho": -0.0312, "theo": 1.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASH270416C00060000", "bid": 17.4, "bid_size": 4.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.3926, "open_interest": 25.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0105, "vega": 0.1024, "theta": -0.01, "rho": 0.1722, "theo": 18.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.01, "last_trade_time": "2026-11-02T15:10:00", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ASH270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.384, "open_interest": 10.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0106, "vega": 0.1052, "theta": -0.0126, "rho": -0.0438, "theo": 1.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-02T13:32:38", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ASH270416C00065000", "bid": 13.3, "bid_size": 11.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.3662, "open_interest": 9.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0152, "vega": 0.1305, "theta": -0.0122, "rho": 0.1771, "theo": 14.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-16T10:41:59", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "ASH270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.2959, "open_interest": 19.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0153, "vega": 0.1337, "theta": -0.0142, "rho": -0.0617, "theo": 1.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T11:34:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ASH270416C00070000", "bid": 9.3, "bid_size": 11.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.3287, "open_interest": 30.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0215, "vega": 0.1632, "theta": -0.0141, "rho": 0.1783, "theo": 10.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T09:35:02", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ASH270416P00070000", "bid": 0.6, "bid_size": 12.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.2677, "open_interest": 1.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0216, "vega": 0.165, "theta": -0.0154, "rho": -0.0878, "theo": 2.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-10-27T14:43:50", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "ASH270416C00075000", "bid": 5.3, "bid_size": 14.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.0286, "vega": 0.1911, "theta": -0.0151, "rho": 0.1626, "theo": 6.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-08T14:15:24", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ASH270416P00075000", "bid": 2.25, "bid_size": 10.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.2525, "open_interest": 2.0, "volume": 0.0, "delta": -0.384, "gamma": 0.029, "vega": 0.1921, "theta": -0.0157, "rho": -0.1244, "theo": 3.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T12:22:43", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "ASH270416C00080000", "bid": 3.1, "bid_size": 25.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.2414, "open_interest": 97.0, "volume": 7.0, "delta": 0.4629, "gamma": 0.033, "vega": 0.1998, "theta": -0.0146, "rho": 0.131, "theo": 3.865, "change": -0.075, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:27:38", "percent_change": -1.75438, "prev_day_close": 4.27499985694885}, {"option": "ASH270416P00080000", "bid": 4.4, "bid_size": 15.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.2263, "open_interest": 1.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0336, "vega": 0.1986, "theta": -0.0145, "rho": -0.1686, "theo": 6.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ASH270416C00085000", "bid": 0.05, "bid_size": 13.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.2016, "open_interest": 502.0, "volume": 100.0, "delta": 0.3082, "gamma": 0.0302, "vega": 0.1781, "theta": -0.0126, "rho": 0.0908, "theo": 2.1047, "change": -0.3, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:18:09", "percent_change": -14.2857, "prev_day_close": 2.09999990463257}, {"option": "ASH270416P00085000", "bid": 6.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.1667, "open_interest": 1.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0316, "vega": 0.1732, "theta": -0.0122, "rho": -0.199, "theo": 9.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-09-08T13:57:13", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ASH270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.2281, "open_interest": 5.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0231, "vega": 0.1426, "theta": -0.0104, "rho": 0.0605, "theo": 1.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ASH270416P00090000", "bid": 10.6, "bid_size": 11.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0256, "vega": 0.1306, "theta": -0.0098, "rho": -0.1889, "theo": 13.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ASH270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0168, "vega": 0.1114, "theta": -0.0086, "rho": 0.0412, "theo": 0.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASH270416P00095000", "bid": 15.5, "bid_size": 11.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.019, "vega": 0.0912, "theta": -0.0073, "rho": -0.1578, "theo": 17.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "ASH270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0124, "vega": 0.0883, "theta": -0.0072, "rho": 0.0294, "theo": 0.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH270416P00100000", "bid": 20.5, "bid_size": 7.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0133, "vega": 0.0621, "theta": -0.0046, "rho": -0.1309, "theo": 22.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "ASH270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 4.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0093, "vega": 0.0714, "theta": -0.0062, "rho": 0.0221, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH270416P00105000", "bid": 25.5, "bid_size": 7.0, "ask": 29.6, "ask_size": 7.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0092, "vega": 0.0422, "theta": -0.0022, "rho": -0.114, "theo": 27.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ASH270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0072, "vega": 0.0591, "theta": -0.0055, "rho": 0.0172, "theo": 0.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASH270416P00110000", "bid": 30.2, "bid_size": 1.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0063, "vega": 0.0282, "theta": 0.0, "rho": -0.1005, "theo": 32.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}], "symbol": "ASH", "security_type": "stock", "exchange_id": 3, "current_price": 77.7, "price_change": 1.08, "price_change_percent": 1.4096, "bid": 31.39, "ask": 86.33, "bid_size": 200, "ask_size": 100, "open": 78.06, "high": 78.7493, "low": 77.18, "close": 77.7, "prev_day_close": 76.62, "volume": 904620, "iv30": 29.239, "iv30_change": -2.456, "iv30_change_percent": -7.7489, "seqno": 10403588928, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ASH"}