{"timestamp": "2026-11-09 23:16:31", "data": {"options": [{"option": "ASPI261113C00000500", "bid": 1.4, "bid_size": 1019.0, "ask": 1.85, "ask_size": 467.0, "iv": 0.0, "open_interest": 596.0, "volume": 5.0, "delta": 0.9893, "gamma": 0.0171, "vega": 0.0001, "theta": -0.0045, "rho": 0.0, "theo": 1.6721, "change": 0.1, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:44:59", "percent_change": 6.66667, "prev_day_close": 1.5}, {"option": "ASPI261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.017, "vega": 0.0001, "theta": -0.0046, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "ASPI261113C00001000", "bid": 0.9, "bid_size": 135.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.065, "vega": 0.0001, "theta": -0.0067, "rho": 0.0001, "theo": 1.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:24:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ASPI261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1314.0, "iv": 7.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0648, "vega": 0.0001, "theta": -0.0068, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "ASPI261113C00001500", "bid": 0.5, "bid_size": 85.0, "ask": 0.9, "ask_size": 29.0, "iv": 3.0373, "open_interest": 6.0, "volume": 1.0, "delta": 0.929, "gamma": 0.2276, "vega": 0.0003, "theta": -0.0092, "rho": 0.0001, "theo": 0.6853, "change": 0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:43:49", "percent_change": 14.2857, "prev_day_close": 0.524999991059303}, {"option": "ASPI261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 628.0, "iv": 4.4117, "open_interest": 0.0, "volume": 1.0, "delta": -0.0708, "gamma": 0.2272, "vega": 0.0003, "theta": -0.0093, "rho": 0.0, "theo": 0.0205, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:11:23", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "ASPI261113C00002000", "bid": 0.15, "bid_size": 155.0, "ask": 0.35, "ask_size": 955.0, "iv": 1.7655, "open_interest": 450.0, "volume": 32.0, "delta": 0.7455, "gamma": 1.112, "vega": 0.0007, "theta": -0.0119, "rho": 0.0002, "theo": 0.2116, "change": 0.1, "open": 0.05, "high": 0.21, "low": 0.05, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:43:53", "percent_change": 100.0, "prev_day_close": 0.100000003352761}, {"option": "ASPI261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1575.0, "iv": 1.638, "open_interest": 222.0, "volume": 102.0, "delta": -0.254, "gamma": 1.1114, "vega": 0.0007, "theta": -0.0119, "rho": -0.0001, "theo": 0.0466, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:38:58", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "ASPI261113C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 209.0, "iv": 1.322, "open_interest": 141.0, "volume": 3.0, "delta": 0.1774, "gamma": 0.8333, "vega": 0.0006, "theta": -0.0099, "rho": 0.0001, "theo": 0.0275, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:24:45", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI261113P00002500", "bid": 0.3, "bid_size": 431.0, "ask": 0.45, "ask_size": 279.0, "iv": 1.5678, "open_interest": 279.0, "volume": 30.0, "delta": -0.8224, "gamma": 0.8345, "vega": 0.0006, "theta": -0.0099, "rho": -0.0002, "theo": 0.3623, "change": -0.17, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T11:17:30", "percent_change": -30.9091, "prev_day_close": 0.549999982118607}, {"option": "ASPI261113C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.3025, "open_interest": 2.0, "volume": 10.0, "delta": 0.081, "gamma": 0.3197, "vega": 0.0003, "theta": -0.0077, "rho": 0.0, "theo": 0.0154, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:29:01", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI261113P00003000", "bid": 0.75, "bid_size": 63.0, "ask": 1.1, "ask_size": 57.0, "iv": 3.4336, "open_interest": 7.0, "volume": 0.0, "delta": -0.919, "gamma": 0.3206, "vega": 0.0003, "theta": -0.0076, "rho": -0.0003, "theo": 0.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-03T11:14:13", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ASPI261113C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 3.0381, "open_interest": 158.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.1788, "vega": 0.0002, "theta": -0.0064, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:42:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ASPI261113P00003500", "bid": 1.2, "bid_size": 54.0, "ask": 1.6, "ask_size": 40.0, "iv": 3.8984, "open_interest": 1.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.1796, "vega": 0.0002, "theta": -0.0063, "rho": -0.0002, "theo": 1.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-22T09:42:51", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "ASPI261113C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.6336, "open_interest": 32.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.1186, "vega": 0.0002, "theta": -0.0055, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T12:47:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI261113P00004000", "bid": 1.7, "bid_size": 45.0, "ask": 2.1, "ask_size": 14.0, "iv": 4.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.1194, "vega": 0.0002, "theta": -0.0053, "rho": -0.0003, "theo": 1.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T11:11:39", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ASPI261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 4.1348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0865, "vega": 0.0001, "theta": -0.0048, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASPI261113P00004500", "bid": 2.05, "bid_size": 64.0, "ask": 2.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0873, "vega": 0.0001, "theta": -0.0046, "rho": -0.0003, "theo": 2.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-10-20T15:48:07", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ASPI261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 4.5676, "open_interest": 0.0, "volume": 1.0, "delta": 0.0239, "gamma": 0.067, "vega": 0.0001, "theta": -0.0043, "rho": 0.0, "theo": 0.0063, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:11:23", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "ASPI261113P00005000", "bid": 2.7, "bid_size": 54.0, "ask": 3.1, "ask_size": 23.0, "iv": 5.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0679, "vega": 0.0001, "theta": -0.004, "rho": -0.0003, "theo": 2.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ASPI261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 4.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0541, "vega": 0.0001, "theta": -0.0039, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASPI261113P00005500", "bid": 3.2, "bid_size": 54.0, "ask": 3.6, "ask_size": 23.0, "iv": 6.05, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0552, "vega": 0.0001, "theta": -0.0035, "rho": -0.0003, "theo": 3.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-03T11:27:23", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ASPI261120C00000500", "bid": 1.4, "bid_size": 114.0, "ask": 1.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 24.0, "volume": 5.0, "delta": 0.9768, "gamma": 0.026, "vega": 0.0002, "theta": -0.0048, "rho": 0.0001, "theo": 1.6892, "change": 0.125, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:48:19", "percent_change": 8.47458, "prev_day_close": 1.47499996423721}, {"option": "ASPI261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 909.0, "iv": 8.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0258, "vega": 0.0002, "theta": -0.0049, "rho": 0.0, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 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": "ASPI261120C00001000", "bid": 0.9, "bid_size": 106.0, "ask": 1.4, "ask_size": 97.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": 0.944, "gamma": 0.0872, "vega": 0.0004, "theta": -0.0063, "rho": 0.0002, "theo": 1.2023, "change": 0.14, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T10:09:32", "percent_change": 14.0, "prev_day_close": 1.0}, {"option": "ASPI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1125.0, "iv": 4.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0867, "vega": 0.0004, "theta": -0.0064, "rho": 0.0, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 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": "ASPI261120C00001500", "bid": 0.55, "bid_size": 103.0, "ask": 0.9, "ask_size": 90.0, "iv": 2.1941, "open_interest": 6.0, "volume": 4.0, "delta": 0.8793, "gamma": 0.2496, "vega": 0.0008, "theta": -0.0072, "rho": 0.0003, "theo": 0.7198, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:12:58", "percent_change": 26.3158, "prev_day_close": 0.475000008940697}, {"option": "ASPI261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 942.0, "iv": 2.3743, "open_interest": 3.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.249, "vega": 0.0008, "theta": -0.0072, "rho": -0.0001, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T14:02:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASPI261120C00002000", "bid": 0.25, "bid_size": 45.0, "ask": 0.3, "ask_size": 419.0, "iv": 1.2562, "open_interest": 184.0, "volume": 1.0, "delta": 0.6867, "gamma": 0.7945, "vega": 0.0013, "theta": -0.0072, "rho": 0.0004, "theo": 0.2647, "change": 0.07, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T11:06:27", "percent_change": 35.0, "prev_day_close": 0.200000002980232}, {"option": "ASPI261120P00002000", "bid": 0.05, "bid_size": 38.0, "ask": 0.15, "ask_size": 73.0, "iv": 1.3666, "open_interest": 356.0, "volume": 1.0, "delta": -0.3123, "gamma": 0.7941, "vega": 0.0013, "theta": -0.0072, "rho": -0.0002, "theo": 0.0999, "change": -0.07, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:38:58", "percent_change": -35.0, "prev_day_close": 0.200000002980232}, {"option": "ASPI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 867.0, "iv": 1.0339, "open_interest": 427.0, "volume": 17.0, "delta": 0.2772, "gamma": 0.7477, "vega": 0.0013, "theta": -0.0068, "rho": 0.0002, "theo": 0.0682, "change": -0.005, "open": 0.07, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:26:32", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "ASPI261120P00002500", "bid": 0.35, "bid_size": 599.0, "ask": 0.5, "ask_size": 564.0, "iv": 1.3556, "open_interest": 316.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.7487, "vega": 0.0013, "theta": -0.0068, "rho": -0.0005, "theo": 0.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-05T13:14:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASPI261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.3913, "open_interest": 136.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.3916, "vega": 0.0009, "theta": -0.0067, "rho": 0.0001, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T11:08:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI261120P00003000", "bid": 0.7, "bid_size": 374.0, "ask": 1.05, "ask_size": 133.0, "iv": 1.5916, "open_interest": 73.0, "volume": 10.0, "delta": -0.8398, "gamma": 0.3929, "vega": 0.0009, "theta": -0.0066, "rho": -0.0006, "theo": 0.879, "change": -0.13, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T13:08:54", "percent_change": -12.381, "prev_day_close": 1.05000001192093}, {"option": "ASPI261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1647.0, "iv": 2.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.2566, "vega": 0.0007, "theta": -0.0064, "rho": 0.0001, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 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": "ASPI261120P00003500", "bid": 1.2, "bid_size": 62.0, "ask": 1.6, "ask_size": 77.0, "iv": 2.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.2581, "vega": 0.0007, "theta": -0.0063, "rho": -0.0007, "theo": 1.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ASPI261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.1954, "open_interest": 191.0, "volume": 4.0, "delta": 0.0923, "gamma": 0.1895, "vega": 0.0006, "theta": -0.0062, "rho": 0.0001, "theo": 0.031, "change": -0.07, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:34:33", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "ASPI261120P00004000", "bid": 1.75, "bid_size": 113.0, "ask": 2.1, "ask_size": 86.0, "iv": 3.0405, "open_interest": 97.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.1913, "vega": 0.0006, "theta": -0.006, "rho": -0.0008, "theo": 1.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T12:35:28", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ASPI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 480.0, "iv": 2.7596, "open_interest": 131.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.1243, "vega": 0.0005, "theta": -0.0057, "rho": 0.0, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T14:25:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI261120P00005000", "bid": 2.7, "bid_size": 62.0, "ask": 3.1, "ask_size": 31.0, "iv": 3.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.1264, "vega": 0.0005, "theta": -0.0055, "rho": -0.0009, "theo": 2.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.02, "last_trade_time": "2026-10-23T09:51:53", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ASPI261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.1947, "open_interest": 4.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0928, "vega": 0.0004, "theta": -0.0053, "rho": 0.0, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T12:07:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ASPI261120P00006000", "bid": 3.7, "bid_size": 62.0, "ask": 4.1, "ask_size": 82.0, "iv": 3.9107, "open_interest": 7.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0951, "vega": 0.0004, "theta": -0.005, "rho": -0.0009, "theo": 3.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T11:31:45", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ASPI261127C00000500", "bid": 1.5, "bid_size": 90.0, "ask": 1.9, "ask_size": 69.0, "iv": 4.8549, "open_interest": 0.0, "volume": 6.0, "delta": 0.9718, "gamma": 0.0285, "vega": 0.0003, "theta": -0.0038, "rho": 0.0001, "theo": 1.695, "change": 1.65, "open": 1.6, "high": 1.65, "low": 1.6, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:54:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ASPI261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 869.0, "iv": 6.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0275, "vega": 0.0003, "theta": -0.0038, "rho": 0.0, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ASPI261127C00001000", "bid": 0.9, "bid_size": 285.0, "ask": 1.4, "ask_size": 69.0, "iv": 0.0, "open_interest": 67.0, "volume": 4.0, "delta": 0.9335, "gamma": 0.0919, "vega": 0.0006, "theta": -0.0048, "rho": 0.0003, "theo": 1.2123, "change": 0.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:47:50", "percent_change": 10.0, "prev_day_close": 1.0}, {"option": "ASPI261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 876.0, "iv": 3.6169, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0902, "vega": 0.0006, "theta": -0.0049, "rho": -0.0001, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 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": "ASPI261127C00001500", "bid": 0.45, "bid_size": 332.0, "ask": 0.85, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.8612, "gamma": 0.2483, "vega": 0.001, "theta": -0.0054, "rho": 0.0004, "theo": 0.735, "change": 0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:48:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ASPI261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 691.0, "iv": 1.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.2455, "vega": 0.001, "theta": -0.0054, "rho": -0.0002, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ASPI261127C00002000", "bid": 0.2, "bid_size": 763.0, "ask": 0.35, "ask_size": 551.0, "iv": 1.0033, "open_interest": 92.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.6879, "vega": 0.0017, "theta": -0.0054, "rho": 0.0005, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:55:40", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "ASPI261127P00002000", "bid": 0.1, "bid_size": 64.0, "ask": 0.25, "ask_size": 1142.0, "iv": 1.3503, "open_interest": 114.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.6832, "vega": 0.0017, "theta": -0.0053, "rho": -0.0005, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T14:24:54", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "ASPI261127C00002500", "bid": 0.05, "bid_size": 197.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9798, "open_interest": 0.0, "volume": 6.0, "delta": 0.3076, "gamma": 0.6889, "vega": 0.0017, "theta": -0.005, "rho": 0.0003, "theo": 0.088, "change": 0.1, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:01:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ASPI261127P00002500", "bid": 0.3, "bid_size": 757.0, "ask": 0.6, "ask_size": 563.0, "iv": 1.1919, "open_interest": 0.0, "volume": 4.0, "delta": -0.6884, "gamma": 0.6865, "vega": 0.0017, "theta": -0.0049, "rho": -0.001, "theo": 0.4272, "change": 0.5, "open": 0.48, "high": 0.5, "low": 0.48, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:02:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ASPI261127C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1232.0, "iv": 1.5281, "open_interest": 20.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.3941, "vega": 0.0013, "theta": -0.0049, "rho": 0.0002, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:08:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI261127P00003000", "bid": 0.75, "bid_size": 285.0, "ask": 1.0, "ask_size": 84.0, "iv": 1.219, "open_interest": 30.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.3938, "vega": 0.0013, "theta": -0.0048, "rho": -0.0014, "theo": 0.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T12:34:59", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ASPI261127C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1379.0, "iv": 1.9325, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.2672, "vega": 0.001, "theta": -0.0048, "rho": 0.0001, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ASPI261127P00003500", "bid": 1.2, "bid_size": 62.0, "ask": 1.6, "ask_size": 33.0, "iv": 1.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.268, "vega": 0.001, "theta": -0.0046, "rho": -0.0014, "theo": 1.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ASPI261127C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 126.0, "iv": 2.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.2013, "vega": 0.0009, "theta": -0.0046, "rho": 0.0001, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 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": "ASPI261127P00004000", "bid": 1.7, "bid_size": 62.0, "ask": 2.1, "ask_size": 53.0, "iv": 2.1568, "open_interest": 2.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.2028, "vega": 0.0009, "theta": -0.0044, "rho": -0.0015, "theo": 1.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T14:14:06", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ASPI261127C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 2.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.1352, "vega": 0.0007, "theta": -0.0044, "rho": 0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASPI261127P00005000", "bid": 2.7, "bid_size": 62.0, "ask": 3.1, "ask_size": 55.0, "iv": 2.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.1374, "vega": 0.0007, "theta": -0.004, "rho": -0.0016, "theo": 2.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ASPI261204C00001000", "bid": 0.9, "bid_size": 41.0, "ask": 1.45, "ask_size": 3.0, "iv": 1.7321, "open_interest": 2.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0921, "vega": 0.0008, "theta": -0.0041, "rho": 0.0004, "theo": 1.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-03T09:35:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ASPI261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 135.0, "iv": 3.065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0913, "vega": 0.0008, "theta": -0.0042, "rho": -0.0002, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 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": "ASPI261204C00002000", "bid": 0.2, "bid_size": 265.0, "ask": 0.45, "ask_size": 97.0, "iv": 1.0793, "open_interest": 10.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.5801, "vega": 0.0021, "theta": -0.0046, "rho": 0.0007, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T14:50:15", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "ASPI261204P00002000", "bid": 0.1, "bid_size": 845.0, "ask": 0.25, "ask_size": 700.0, "iv": 1.1514, "open_interest": 3.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.5796, "vega": 0.0021, "theta": -0.0046, "rho": -0.0006, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:26:52", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "ASPI261204C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 1.1234, "open_interest": 100.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.3951, "vega": 0.0017, "theta": -0.0044, "rho": 0.0003, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T11:46:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASPI261204P00003000", "bid": 0.75, "bid_size": 76.0, "ask": 1.05, "ask_size": 43.0, "iv": 1.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.3976, "vega": 0.0017, "theta": -0.0043, "rho": -0.0014, "theo": 0.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ASPI261204C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 138.0, "iv": 2.072, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.2188, "vega": 0.0012, "theta": -0.0043, "rho": 0.0002, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 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": "ASPI261204P00004000", "bid": 1.7, "bid_size": 62.0, "ask": 2.1, "ask_size": 53.0, "iv": 1.8583, "open_interest": 0.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.2219, "vega": 0.0012, "theta": -0.0041, "rho": -0.0016, "theo": 1.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "ASPI261211C00001000", "bid": 1.05, "bid_size": 41.0, "ask": 1.4, "ask_size": 10.0, "iv": 2.3142, "open_interest": 8.0, "volume": 1.0, "delta": 0.9191, "gamma": 0.0922, "vega": 0.0009, "theta": -0.0036, "rho": 0.0005, "theo": 1.2426, "change": 0.28, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T14:40:18", "percent_change": 28.0, "prev_day_close": 1.0}, {"option": "ASPI261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 803.0, "iv": 2.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0912, "vega": 0.0009, "theta": -0.0037, "rho": -0.0002, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 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": "ASPI261211C00002000", "bid": 0.25, "bid_size": 726.0, "ask": 0.45, "ask_size": 606.0, "iv": 1.0618, "open_interest": 30.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.5214, "vega": 0.0024, "theta": -0.004, "rho": 0.0008, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:34:17", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "ASPI261211P00002000", "bid": 0.1, "bid_size": 858.0, "ask": 0.3, "ask_size": 524.0, "iv": 1.125, "open_interest": 1.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.5209, "vega": 0.0024, "theta": -0.004, "rho": -0.0008, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T15:06:55", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ASPI261211C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 194.0, "iv": 1.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.389, "vega": 0.002, "theta": -0.0039, "rho": 0.0004, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ASPI261211P00003000", "bid": 0.75, "bid_size": 49.0, "ask": 1.05, "ask_size": 36.0, "iv": 1.0965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.3919, "vega": 0.002, "theta": -0.0039, "rho": -0.0017, "theo": 0.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ASPI261211C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 149.0, "iv": 1.6823, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.2254, "vega": 0.0015, "theta": -0.0039, "rho": 0.0002, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 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": "ASPI261211P00004000", "bid": 1.7, "bid_size": 201.0, "ask": 2.1, "ask_size": 34.0, "iv": 1.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.2292, "vega": 0.0015, "theta": -0.0037, "rho": -0.0022, "theo": 1.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "ASPI261218C00001000", "bid": 1.05, "bid_size": 231.0, "ask": 1.4, "ask_size": 92.0, "iv": 2.1301, "open_interest": 2.0, "volume": 1.0, "delta": 0.9135, "gamma": 0.0925, "vega": 0.0011, "theta": -0.0033, "rho": 0.0006, "theo": 1.2507, "change": 0.165, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T10:12:13", "percent_change": 16.9231, "prev_day_close": 0.975000023841858}, {"option": "ASPI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 824.0, "iv": 2.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0907, "vega": 0.0011, "theta": -0.0033, "rho": -0.0003, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 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": "ASPI261218C00002000", "bid": 0.35, "bid_size": 35.0, "ask": 0.45, "ask_size": 953.0, "iv": 1.1648, "open_interest": 50.0, "volume": 14.0, "delta": 0.6522, "gamma": 0.4898, "vega": 0.0026, "theta": -0.0035, "rho": 0.001, "theo": 0.3723, "change": 0.025, "open": 0.37, "high": 0.37, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:46:31", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "ASPI261218P00002000", "bid": 0.1, "bid_size": 1609.0, "ask": 0.3, "ask_size": 870.0, "iv": 1.0143, "open_interest": 37.0, "volume": 11.0, "delta": -0.3431, "gamma": 0.4871, "vega": 0.0026, "theta": -0.0035, "rho": -0.001, "theo": 0.2114, "change": -0.045, "open": 0.29, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T09:48:22", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "ASPI261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9039, "open_interest": 149.0, "volume": 1.0, "delta": 0.2487, "gamma": 0.3855, "vega": 0.0022, "theta": -0.0033, "rho": 0.0004, "theo": 0.1, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:14:40", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "ASPI261218P00003000", "bid": 0.75, "bid_size": 714.0, "ask": 1.1, "ask_size": 215.0, "iv": 1.1038, "open_interest": 23.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.3876, "vega": 0.0022, "theta": -0.0032, "rho": -0.0022, "theo": 0.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T09:58:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASPI261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 923.0, "iv": 1.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.2244, "vega": 0.0017, "theta": -0.0032, "rho": 0.0003, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ASPI261218P00004000", "bid": 1.65, "bid_size": 324.0, "ask": 2.1, "ask_size": 84.0, "iv": 1.3168, "open_interest": 50.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.2284, "vega": 0.0017, "theta": -0.0031, "rho": -0.0027, "theo": 1.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-28T10:26:47", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ASPI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 564.0, "iv": 2.0161, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.1596, "vega": 0.0014, "theta": -0.0031, "rho": 0.0002, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 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": "ASPI261218P00005000", "bid": 2.7, "bid_size": 62.0, "ask": 3.1, "ask_size": 50.0, "iv": 1.8372, "open_interest": 2.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.1646, "vega": 0.0014, "theta": -0.0029, "rho": -0.003, "theo": 2.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T11:04:40", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ASPI261224C00001000", "bid": 1.0, "bid_size": 182.0, "ask": 1.4, "ask_size": 15.0, "iv": 1.6905, "open_interest": 1.0, "volume": 5.0, "delta": 0.9115, "gamma": 0.091, "vega": 0.0012, "theta": -0.0029, "rho": 0.0007, "theo": 1.2615, "change": 0.125, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:18:59", "percent_change": 12.8205, "prev_day_close": 0.975000023841858}, {"option": "ASPI261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 957.0, "iv": 2.2909, "open_interest": 20.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0899, "vega": 0.0012, "theta": -0.003, "rho": -0.0003, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:00:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ASPI261224C00002000", "bid": 0.35, "bid_size": 118.0, "ask": 0.45, "ask_size": 306.0, "iv": 1.0758, "open_interest": 0.0, "volume": 0.0, "delta": 0.654, "gamma": 0.4589, "vega": 0.0028, "theta": -0.0032, "rho": 0.0012, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "ASPI261224P00002000", "bid": 0.15, "bid_size": 899.0, "ask": 0.3, "ask_size": 164.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.4587, "vega": 0.0028, "theta": -0.0032, "rho": -0.0011, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ASPI261224C00003000", "bid": 0.05, "bid_size": 702.0, "ask": 0.15, "ask_size": 873.0, "iv": 1.0687, "open_interest": 0.0, "volume": 52.0, "delta": 0.2673, "gamma": 0.3812, "vega": 0.0025, "theta": -0.0031, "rho": 0.0006, "theo": 0.1143, "change": 0.0, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:07:20", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "ASPI261224P00003000", "bid": 0.75, "bid_size": 591.0, "ask": 1.1, "ask_size": 145.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.3853, "vega": 0.0025, "theta": -0.003, "rho": -0.0024, "theo": 0.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ASPI261224C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 762.0, "iv": 1.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.2295, "vega": 0.0019, "theta": -0.0031, "rho": 0.0004, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ASPI261224P00004000", "bid": 1.65, "bid_size": 34.0, "ask": 2.05, "ask_size": 33.0, "iv": 1.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.235, "vega": 0.0019, "theta": -0.0028, "rho": -0.0029, "theo": 1.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ASPI270115C00001000", "bid": 1.05, "bid_size": 564.0, "ask": 1.3, "ask_size": 375.0, "iv": 1.0974, "open_interest": 180.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0892, "vega": 0.0015, "theta": -0.0022, "rho": 0.001, "theo": 1.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T09:59:25", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ASPI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1195.0, "iv": 1.6971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0875, "vega": 0.0015, "theta": -0.0023, "rho": -0.0006, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ASPI270115C00002000", "bid": 0.3, "bid_size": 1940.0, "ask": 0.55, "ask_size": 1172.0, "iv": 0.9575, "open_interest": 4621.0, "volume": 33.0, "delta": 0.6531, "gamma": 0.3804, "vega": 0.0034, "theta": -0.0026, "rho": 0.0016, "theo": 0.4512, "change": 0.12, "open": 0.45, "high": 0.48, "low": 0.4, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:59:32", "percent_change": 34.2857, "prev_day_close": 0.350000008940697}, {"option": "ASPI270115P00002000", "bid": 0.15, "bid_size": 1804.0, "ask": 0.4, "ask_size": 1359.0, "iv": 1.0015, "open_interest": 1548.0, "volume": 2.0, "delta": -0.3411, "gamma": 0.3799, "vega": 0.0034, "theta": -0.0026, "rho": -0.0017, "theo": 0.2863, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:45:21", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "ASPI270115C00003000", "bid": 0.1, "bid_size": 1330.0, "ask": 0.25, "ask_size": 2530.0, "iv": 1.1141, "open_interest": 4891.0, "volume": 2.0, "delta": 0.3104, "gamma": 0.3581, "vega": 0.0033, "theta": -0.0025, "rho": 0.0009, "theo": 0.1547, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:44:55", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "ASPI270115P00003000", "bid": 0.85, "bid_size": 1568.0, "ask": 1.15, "ask_size": 1038.0, "iv": 1.1015, "open_interest": 5379.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.363, "vega": 0.0032, "theta": -0.0025, "rho": -0.0034, "theo": 0.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:46:16", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ASPI270115C00004000", "bid": 0.05, "bid_size": 8.0, "ask": 0.1, "ask_size": 155.0, "iv": 1.1637, "open_interest": 4300.0, "volume": 2.0, "delta": 0.204, "gamma": 0.2341, "vega": 0.0026, "theta": -0.0025, "rho": 0.0006, "theo": 0.1058, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:44:55", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "ASPI270115P00004000", "bid": 1.7, "bid_size": 1370.0, "ask": 2.05, "ask_size": 870.0, "iv": 1.0395, "open_interest": 3187.0, "volume": 140.0, "delta": -0.7946, "gamma": 0.2413, "vega": 0.0026, "theta": -0.0024, "rho": -0.0043, "theo": 1.9305, "change": -0.15, "open": 1.95, "high": 1.95, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:27:50", "percent_change": -7.31707, "prev_day_close": 2.04999995231628}, {"option": "ASPI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2497.0, "iv": 1.4236, "open_interest": 4049.0, "volume": 189.0, "delta": 0.1583, "gamma": 0.1746, "vega": 0.0022, "theta": -0.0024, "rho": 0.0005, "theo": 0.0857, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:16:54", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI270115P00005000", "bid": 2.75, "bid_size": 809.0, "ask": 3.1, "ask_size": 813.0, "iv": 1.5547, "open_interest": 779.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.1833, "vega": 0.0022, "theta": -0.0022, "rho": -0.0047, "theo": 2.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T11:23:27", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ASPI270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2197.0, "iv": 1.7407, "open_interest": 1155.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.1408, "vega": 0.002, "theta": -0.0023, "rho": 0.0004, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:13:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ASPI270115P00006000", "bid": 3.7, "bid_size": 794.0, "ask": 4.1, "ask_size": 679.0, "iv": 1.6589, "open_interest": 535.0, "volume": 0.0, "delta": -0.871, "gamma": 0.1509, "vega": 0.0019, "theta": -0.0021, "rho": -0.0052, "theo": 3.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-06T11:25:25", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ASPI270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.4398, "open_interest": 5727.0, "volume": 0.0, "delta": 0.115, "gamma": 0.1191, "vega": 0.0018, "theta": -0.0023, "rho": 0.0003, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:28:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI270115P00007000", "bid": 4.7, "bid_size": 1044.0, "ask": 5.0, "ask_size": 786.0, "iv": 1.4936, "open_interest": 1063.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.1304, "vega": 0.0017, "theta": -0.0019, "rho": -0.0054, "theo": 4.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-11-06T12:42:42", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ASPI270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.5603, "open_interest": 1062.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.1039, "vega": 0.0016, "theta": -0.0022, "rho": 0.0003, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ASPI270115P00008000", "bid": 5.7, "bid_size": 263.0, "ask": 6.1, "ask_size": 110.0, "iv": 1.9894, "open_interest": 22.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.1166, "vega": 0.0015, "theta": -0.0018, "rho": -0.0055, "theo": 5.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T14:14:36", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ASPI270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2028.0, "iv": 1.8744, "open_interest": 165.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0926, "vega": 0.0015, "theta": -0.0021, "rho": 0.0003, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:02:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASPI270115P00009000", "bid": 6.7, "bid_size": 263.0, "ask": 7.1, "ask_size": 132.0, "iv": 2.1219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.1066, "vega": 0.0013, "theta": -0.0017, "rho": -0.0056, "theo": 6.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T14:16:37", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ASPI270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2853.0, "iv": 1.7547, "open_interest": 18130.0, "volume": 120.0, "delta": 0.0857, "gamma": 0.0838, "vega": 0.0014, "theta": -0.0021, "rho": 0.0002, "theo": 0.0514, "change": 0.025, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:08:25", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI270115P00010000", "bid": 7.7, "bid_size": 263.0, "ask": 8.1, "ask_size": 142.0, "iv": 2.2396, "open_interest": 2.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0988, "vega": 0.0012, "theta": -0.0016, "rho": -0.0055, "theo": 7.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-03T14:20:05", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ASPI270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2841.0, "iv": 2.354, "open_interest": 6663.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0768, "vega": 0.0014, "theta": -0.002, "rho": 0.0002, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:18:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ASPI270115P00011000", "bid": 8.7, "bid_size": 263.0, "ask": 9.1, "ask_size": 135.0, "iv": 2.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0932, "vega": 0.0011, "theta": -0.0015, "rho": -0.0054, "theo": 8.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T14:22:27", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ASPI270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2125.0, "iv": 1.9081, "open_interest": 2251.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.071, "vega": 0.0013, "theta": -0.002, "rho": 0.0002, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:48:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ASPI270115P00012000", "bid": 9.7, "bid_size": 263.0, "ask": 10.1, "ask_size": 34.0, "iv": 2.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0894, "vega": 0.001, "theta": -0.0014, "rho": -0.0054, "theo": 9.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-03T14:27:10", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ASPI270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1739.0, "iv": 2.5095, "open_interest": 8.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0662, "vega": 0.0012, "theta": -0.0019, "rho": 0.0002, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-26T09:52:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ASPI270115P00013000", "bid": 10.7, "bid_size": 263.0, "ask": 11.1, "ask_size": 33.0, "iv": 2.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.086, "vega": 0.0009, "theta": -0.0013, "rho": -0.0052, "theo": 10.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ASPI270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1887.0, "iv": 2.5769, "open_interest": 17.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0621, "vega": 0.0012, "theta": -0.0019, "rho": 0.0002, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-22T12:40:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ASPI270115P00014000", "bid": 11.7, "bid_size": 158.0, "ask": 12.1, "ask_size": 13.0, "iv": 2.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0817, "vega": 0.0008, "theta": -0.0011, "rho": -0.005, "theo": 11.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-03T14:26:54", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ASPI270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2200.0, "iv": 2.3257, "open_interest": 3185.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0585, "vega": 0.0011, "theta": -0.0018, "rho": 0.0002, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:42:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI270115P00015000", "bid": 12.7, "bid_size": 155.0, "ask": 13.1, "ask_size": 8.0, "iv": 2.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0773, "vega": 0.0007, "theta": -0.001, "rho": -0.0041, "theo": 12.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-07-24T11:14:56", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ASPI270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 44.0, "iv": 2.3161, "open_interest": 5414.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0461, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T13:33:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASPI270115P00020000", "bid": 17.7, "bid_size": 153.0, "ask": 18.1, "ask_size": 8.0, "iv": 3.003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0724, "vega": 0.0004, "theta": -0.0006, "rho": -0.0034, "theo": 17.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.71, "last_trade_time": "2026-08-10T09:55:46", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "ASPI270416C00001000", "bid": 0.9, "bid_size": 829.0, "ask": 1.55, "ask_size": 640.0, "iv": 1.1392, "open_interest": 135.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0741, "vega": 0.0026, "theta": -0.0014, "rho": 0.0017, "theo": 1.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:26:18", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ASPI270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 799.0, "iv": 1.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0695, "vega": 0.0026, "theta": -0.0014, "rho": -0.0018, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ASPI270416C00002000", "bid": 0.45, "bid_size": 1941.0, "ask": 1.1, "ask_size": 1773.0, "iv": 1.3442, "open_interest": 687.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.2374, "vega": 0.005, "theta": -0.0016, "rho": 0.0029, "theo": 0.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ASPI270416P00002000", "bid": 0.45, "bid_size": 31.0, "ask": 0.5, "ask_size": 66.0, "iv": 1.0386, "open_interest": 807.0, "volume": 123.0, "delta": -0.3169, "gamma": 0.2333, "vega": 0.005, "theta": -0.0016, "rho": -0.0044, "theo": 0.4845, "change": -0.105, "open": 0.48, "high": 0.52, "low": 0.35, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:56:59", "percent_change": -18.2609, "prev_day_close": 0.575000002980232}, {"option": "ASPI270416C00003000", "bid": 0.15, "bid_size": 1743.0, "ask": 0.6, "ask_size": 2364.0, "iv": 1.1127, "open_interest": 5401.0, "volume": 140.0, "delta": 0.4194, "gamma": 0.273, "vega": 0.0055, "theta": -0.0017, "rho": 0.0024, "theo": 0.3059, "change": 0.085, "open": 0.35, "high": 0.36, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:02:07", "percent_change": 30.9091, "prev_day_close": 0.275000005960464}, {"option": "ASPI270416P00003000", "bid": 0.85, "bid_size": 1488.0, "ask": 1.55, "ask_size": 1470.0, "iv": 1.0895, "open_interest": 5193.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.2767, "vega": 0.0055, "theta": -0.0016, "rho": -0.0078, "theo": 1.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T14:53:32", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "ASPI270416C00004000", "bid": 0.1, "bid_size": 1079.0, "ask": 0.4, "ask_size": 2279.0, "iv": 1.166, "open_interest": 209.0, "volume": 21.0, "delta": 0.2994, "gamma": 0.2215, "vega": 0.0049, "theta": -0.0016, "rho": 0.0018, "theo": 0.208, "change": -0.15, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:17:16", "percent_change": -42.8571, "prev_day_close": 0.350000012665987}, {"option": "ASPI270416P00004000", "bid": 1.7, "bid_size": 943.0, "ask": 2.3, "ask_size": 861.0, "iv": 1.0097, "open_interest": 402.0, "volume": 10.0, "delta": -0.6853, "gamma": 0.2315, "vega": 0.0049, "theta": -0.0014, "rho": -0.01, "theo": 2.034, "change": -0.04, "open": 2.08, "high": 2.11, "low": 1.95, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T09:47:17", "percent_change": -1.86046, "prev_day_close": 2.14999997615814}, {"option": "ASPI270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1716.0, "iv": 1.0115, "open_interest": 1462.0, "volume": 101.0, "delta": 0.2355, "gamma": 0.1816, "vega": 0.0043, "theta": -0.0016, "rho": 0.0014, "theo": 0.1618, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:09:25", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "ASPI270416P00005000", "bid": 2.7, "bid_size": 773.0, "ask": 3.3, "ask_size": 735.0, "iv": 1.2188, "open_interest": 271.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.1964, "vega": 0.0042, "theta": -0.0013, "rho": -0.0112, "theo": 2.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-03T11:13:43", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ASPI270416C00006000", "bid": 0.05, "bid_size": 767.0, "ask": 0.3, "ask_size": 2352.0, "iv": 1.3391, "open_interest": 316.0, "volume": 10.0, "delta": 0.1954, "gamma": 0.1537, "vega": 0.0039, "theta": -0.0015, "rho": 0.0012, "theo": 0.1336, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:12:45", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "ASPI270416P00006000", "bid": 3.4, "bid_size": 280.0, "ask": 4.9, "ask_size": 54.0, "iv": 1.6957, "open_interest": 40.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.1727, "vega": 0.0037, "theta": -0.0011, "rho": -0.012, "theo": 3.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-10-30T12:10:53", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "ASPI270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0743, "open_interest": 85.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.1333, "vega": 0.0035, "theta": -0.0014, "rho": 0.001, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:16:29", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ASPI270416P00007000", "bid": 4.3, "bid_size": 682.0, "ask": 5.7, "ask_size": 593.0, "iv": 1.5163, "open_interest": 115.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.1562, "vega": 0.0033, "theta": -0.001, "rho": -0.0123, "theo": 4.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T15:01:39", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ASPI270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1124.0, "iv": 2.0663, "open_interest": 281.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.1178, "vega": 0.0032, "theta": -0.0013, "rho": 0.0009, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:12:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ASPI270416P00008000", "bid": 5.2, "bid_size": 253.0, "ask": 8.0, "ask_size": 21.0, "iv": 2.7816, "open_interest": 23.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.1443, "vega": 0.0029, "theta": -0.0008, "rho": -0.0121, "theo": 5.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-10-19T15:22:12", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ASPI280121C00003000", "bid": 0.6, "bid_size": 502.0, "ask": 1.05, "ask_size": 1163.0, "iv": 1.1073, "open_interest": 8429.0, "volume": 0.0, "delta": 0.6399, "gamma": 0.1455, "vega": 0.0088, "theta": -0.001, "rho": 0.007, "theo": 0.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:56:41", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ASPI280121P00003000", "bid": 0.85, "bid_size": 1282.0, "ask": 1.95, "ask_size": 1357.0, "iv": 0.9576, "open_interest": 745.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.1604, "vega": 0.0089, "theta": -0.001, "rho": -0.0182, "theo": 1.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T15:52:36", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ASPI280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1507.0, "iv": 1.1888, "open_interest": 6754.0, "volume": 6.0, "delta": 0.4514, "gamma": 0.1601, "vega": 0.0094, "theta": -0.001, "rho": 0.0059, "theo": 0.4741, "change": -0.02, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:48:41", "percent_change": -4.0, "prev_day_close": 0.500000014901161}, {"option": "ASPI280121P00005000", "bid": 2.95, "bid_size": 667.0, "ask": 3.5, "ask_size": 1001.0, "iv": 1.1276, "open_interest": 1275.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.1952, "vega": 0.0088, "theta": -0.001, "rho": -0.0254, "theo": 3.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:42:45", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ASPI280121C00007000", "bid": 0.25, "bid_size": 666.0, "ask": 0.6, "ask_size": 1629.0, "iv": 1.1419, "open_interest": 6915.0, "volume": 8.0, "delta": 0.3581, "gamma": 0.1456, "vega": 0.0088, "theta": -0.001, "rho": 0.0049, "theo": 0.3567, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:49:58", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "ASPI280121P00007000", "bid": 4.2, "bid_size": 860.0, "ask": 6.1, "ask_size": 885.0, "iv": 1.2588, "open_interest": 250.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.199, "vega": 0.0076, "theta": -0.0008, "rho": -0.0277, "theo": 4.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.41, "last_trade_time": "2026-11-05T12:33:30", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ASPI280121C00010000", "bid": 0.15, "bid_size": 812.0, "ask": 0.3, "ask_size": 608.0, "iv": 1.0594, "open_interest": 15264.0, "volume": 301.0, "delta": 0.2807, "gamma": 0.1251, "vega": 0.0079, "theta": -0.001, "rho": 0.0039, "theo": 0.2692, "change": -0.025, "open": 0.35, "high": 0.49, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:01:05", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "ASPI280121P00010000", "bid": 6.8, "bid_size": 574.0, "ask": 8.9, "ask_size": 586.0, "iv": 1.0166, "open_interest": 168.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.201, "vega": 0.0051, "theta": -0.0006, "rho": -0.0228, "theo": 7.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T12:26:13", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ASPI280121C00012000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 243.0, "iv": 1.0973, "open_interest": 1769.0, "volume": 11.0, "delta": 0.2475, "gamma": 0.1144, "vega": 0.0074, "theta": -0.0009, "rho": 0.0035, "theo": 0.2336, "change": -0.105, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:57:54", "percent_change": -32.3077, "prev_day_close": 0.325000002980232}, {"option": "ASPI280121P00012000", "bid": 7.5, "bid_size": 6.0, "ask": 12.4, "ask_size": 10.0, "iv": 1.3298, "open_interest": 10.0, "volume": 0.0, "delta": -0.893, "gamma": 0.2071, "vega": 0.0037, "theta": -0.0006, "rho": -0.0192, "theo": 9.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T09:39:25", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ASPI280121C00015000", "bid": 0.1, "bid_size": 50.0, "ask": 0.3, "ask_size": 680.0, "iv": 1.2179, "open_interest": 1032.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.1018, "vega": 0.0068, "theta": -0.0009, "rho": 0.003, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:43:53", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ASPI280121P00015000", "bid": 10.7, "bid_size": 1.0, "ask": 13.1, "ask_size": 9.0, "iv": 1.3812, "open_interest": 9.0, "volume": 0.0, "delta": -0.955, "gamma": 0.1605, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 12.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-16T14:57:29", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "ASPI280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 811.0, "iv": 1.866, "open_interest": 3598.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.095, "vega": 0.0064, "theta": -0.0008, "rho": 0.0028, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T12:21:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ASPI280121P00017000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 8.0, "iv": 1.6217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.067, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 14.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-07-23T11:56:39", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ASPI280121C00020000", "bid": 0.1, "bid_size": 40.0, "ask": 0.35, "ask_size": 1224.0, "iv": 1.3231, "open_interest": 17716.0, "volume": 203.0, "delta": 0.1719, "gamma": 0.0866, "vega": 0.006, "theta": -0.0008, "rho": 0.0025, "theo": 0.1558, "change": 0.0, "open": 0.21, "high": 0.35, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:17:10", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "ASPI280121P00020000", "bid": 15.5, "bid_size": 2.0, "ask": 18.1, "ask_size": 9.0, "iv": 1.5578, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.27, "last_trade_time": "2026-07-16T12:53:34", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ASPI290119C00001000", "bid": 1.3, "bid_size": 25.0, "ask": 3.2, "ask_size": 491.0, "iv": 0.0, "open_interest": 275.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0301, "vega": 0.0041, "theta": -0.0002, "rho": 0.0037, "theo": 1.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T10:38:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ASPI290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 371.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0274, "vega": 0.0041, "theta": -0.0004, "rho": -0.0114, "theo": 0.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:52:23", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ASPI290119C00002000", "bid": 1.0, "bid_size": 22.0, "ask": 1.8, "ask_size": 660.0, "iv": 1.282, "open_interest": 312.0, "volume": 18.0, "delta": 0.7926, "gamma": 0.0702, "vega": 0.008, "theta": -0.0004, "rho": 0.0075, "theo": 1.3019, "change": 0.1, "open": 1.25, "high": 1.25, "low": 1.15, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:52:59", "percent_change": 8.69565, "prev_day_close": 1.14999997615814}, {"option": "ASPI290119P00002000", "bid": 0.1, "bid_size": 1229.0, "ask": 1.25, "ask_size": 934.0, "iv": 0.7059, "open_interest": 4181.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0738, "vega": 0.0081, "theta": -0.0005, "rho": -0.0218, "theo": 1.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:46:24", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ASPI290119C00003000", "bid": 0.4, "bid_size": 785.0, "ask": 1.45, "ask_size": 902.0, "iv": 0.9522, "open_interest": 1502.0, "volume": 25.0, "delta": 0.6978, "gamma": 0.0949, "vega": 0.0102, "theta": -0.0006, "rho": 0.009, "theo": 1.0374, "change": 0.05, "open": 0.96, "high": 1.0, "low": 0.96, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:31:14", "percent_change": 5.26316, "prev_day_close": 0.949999988079071}, {"option": "ASPI290119P00003000", "bid": 0.45, "bid_size": 666.0, "ask": 3.5, "ask_size": 1062.0, "iv": 1.2784, "open_interest": 106.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.109, "vega": 0.0103, "theta": -0.0006, "rho": -0.0314, "theo": 1.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-10-28T11:20:28", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ASPI290119C00004000", "bid": 0.4, "bid_size": 813.0, "ask": 1.2, "ask_size": 910.0, "iv": 0.9678, "open_interest": 238.0, "volume": 4.0, "delta": 0.6294, "gamma": 0.1053, "vega": 0.0112, "theta": -0.0006, "rho": 0.0092, "theo": 0.886, "change": 0.11, "open": 0.86, "high": 0.86, "low": 0.8, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:07:57", "percent_change": 14.6667, "prev_day_close": 0.75}, {"option": "ASPI290119P00004000", "bid": 1.25, "bid_size": 514.0, "ask": 4.0, "ask_size": 655.0, "iv": 1.1022, "open_interest": 5.0, "volume": 0.0, "delta": -0.358, "gamma": 0.1306, "vega": 0.0113, "theta": -0.0006, "rho": -0.0392, "theo": 2.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-10-21T11:31:04", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ASPI290119C00005000", "bid": 0.6, "bid_size": 33.0, "ask": 0.9, "ask_size": 17.0, "iv": 1.0149, "open_interest": 259.0, "volume": 2.0, "delta": 0.5797, "gamma": 0.1089, "vega": 0.0117, "theta": -0.0007, "rho": 0.0091, "theo": 0.7901, "change": 0.065, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T11:08:09", "percent_change": 8.96552, "prev_day_close": 0.724999994039536}, {"option": "ASPI290119P00005000", "bid": 2.3, "bid_size": 489.0, "ask": 4.8, "ask_size": 582.0, "iv": 1.1627, "open_interest": 13.0, "volume": 0.0, "delta": -0.422, "gamma": 0.145, "vega": 0.0116, "theta": -0.0006, "rho": -0.0449, "theo": 3.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T12:20:29", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "ASPI290119C00007000", "bid": 0.25, "bid_size": 995.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.9312, "open_interest": 1324.0, "volume": 14.0, "delta": 0.5116, "gamma": 0.1091, "vega": 0.0121, "theta": -0.0007, "rho": 0.0086, "theo": 0.6721, "change": -0.18, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:52:56", "percent_change": -22.5, "prev_day_close": 0.799999997019768}, {"option": "ASPI290119P00007000", "bid": 3.9, "bid_size": 452.0, "ask": 6.6, "ask_size": 449.0, "iv": 1.0893, "open_interest": 4.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.1658, "vega": 0.0114, "theta": -0.0006, "rho": -0.052, "theo": 5.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.78, "last_trade_time": "2026-09-28T12:31:42", "percent_change": 0.0, "prev_day_close": 5.34999990463257}], "symbol": "ASPI", "security_type": "stock", "exchange_id": 2, "current_price": 2.15, "price_change": 0.06, "price_change_percent": 2.8846, "bid": 2.12, "ask": 2.16, "bid_size": 600, "ask_size": 2500, "open": 2.08, "high": 2.19, "low": 2.0206, "close": 2.14, "prev_day_close": 2.08, "volume": 4075103, "iv30": 99.482, "iv30_change": -14.348, "iv30_change_percent": -12.6048, "seqno": 10403568542, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "ASPI"}