{"timestamp": "2026-11-11 02:14:28", "data": {"options": [{"option": "ASR261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.001, "vega": 0.0219, "theta": -0.254, "rho": 0.0149, "theo": 108.6258, "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": 108.199996948242}, {"option": "ASR261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0008, "vega": 0.0289, "theta": -0.2379, "rho": -0.0028, "theo": 0.9307, "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": 0.524999976158142}, {"option": "ASR261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0011, "vega": 0.0236, "theta": -0.2624, "rho": 0.0155, "theo": 103.6595, "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": 102.0}, {"option": "ASR261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0009, "vega": 0.031, "theta": -0.245, "rho": -0.003, "theo": 0.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5192, "open_interest": 2.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0012, "vega": 0.027, "theta": -0.2706, "rho": 0.0177, "theo": 98.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.3, "last_trade_time": "2026-10-07T10:23:27", "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "ASR261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.001, "vega": 0.0332, "theta": -0.2522, "rho": -0.0033, "theo": 1.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.436, "open_interest": 5.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0013, "vega": 0.0289, "theta": -0.2782, "rho": 0.0182, "theo": 93.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.1, "last_trade_time": "2026-10-07T10:23:27", "percent_change": 0.0, "prev_day_close": 92.1999969482422}, {"option": "ASR261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0012, "vega": 0.0357, "theta": -0.2595, "rho": -0.0036, "theo": 1.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0015, "vega": 0.0308, "theta": -0.2861, "rho": 0.0185, "theo": 88.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-10-01T11:31:45", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "ASR261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0013, "vega": 0.0385, "theta": -0.267, "rho": -0.0039, "theo": 1.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0017, "vega": 0.0334, "theta": -0.2942, "rho": 0.0192, "theo": 83.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.9, "last_trade_time": "2026-10-08T11:30:50", "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "ASR261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0015, "vega": 0.0415, "theta": -0.2746, "rho": -0.0042, "theo": 1.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0019, "vega": 0.0381, "theta": -0.3029, "rho": 0.0225, "theo": 78.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-10-09T09:55:47", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "ASR261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9001, "open_interest": 1.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0017, "vega": 0.0447, "theta": -0.2824, "rho": -0.0046, "theo": 1.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T12:31:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0021, "vega": 0.041, "theta": -0.3103, "rho": 0.023, "theo": 73.9405, "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": 71.0999984741211}, {"option": "ASR261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0019, "vega": 0.0482, "theta": -0.2903, "rho": -0.0051, "theo": 1.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0024, "vega": 0.0452, "theta": -0.3176, "rho": 0.0239, "theo": 69.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "ASR261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6869, "open_interest": 2.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0022, "vega": 0.0522, "theta": -0.2984, "rho": -0.0056, "theo": 1.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-14T09:57:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0032, "vega": 0.0538, "theta": -0.3343, "rho": 0.026, "theo": 59.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-10-01T09:30:08", "percent_change": 0.0, "prev_day_close": 55.4000015258789}, {"option": "ASR261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4804, "open_interest": 1.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0029, "vega": 0.0615, "theta": -0.3149, "rho": -0.0069, "theo": 1.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-08T14:00:59", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0058, "vega": 0.0799, "theta": -0.3649, "rho": 0.0312, "theo": 39.6345, "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": 38.5}, {"option": "ASR261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0799, "open_interest": 2.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0055, "vega": 0.0879, "theta": -0.3478, "rho": -0.011, "theo": 2.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-10-15T09:53:19", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6128, "open_interest": 6.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0084, "vega": 0.1004, "theta": -0.3781, "rho": 0.0346, "theo": 30.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-06T11:15:02", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "ASR261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8967, "open_interest": 3.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0079, "vega": 0.1073, "theta": -0.3622, "rho": -0.0147, "theo": 2.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-11-04T12:16:21", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "ASR261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0125, "vega": 0.1264, "theta": -0.3852, "rho": 0.0363, "theo": 20.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ASR261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6918, "open_interest": 6.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.012, "vega": 0.1329, "theta": -0.3718, "rho": -0.0208, "theo": 3.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "ASR261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4144, "open_interest": 5.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0191, "vega": 0.16, "theta": -0.3805, "rho": 0.0356, "theo": 11.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-21T12:19:48", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ASR261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0184, "vega": 0.1632, "theta": -0.3689, "rho": -0.0319, "theo": 4.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.64, "last_trade_time": "2026-10-21T11:54:11", "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "ASR261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4159, "open_interest": 6.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0234, "vega": 0.1749, "theta": -0.3544, "rho": 0.0279, "theo": 5.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T09:31:06", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ASR261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4635, "open_interest": 10.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0227, "vega": 0.1746, "theta": -0.3436, "rho": -0.0515, "theo": 8.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.79, "last_trade_time": "2026-09-24T12:15:48", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "ASR261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.731, "open_interest": 4.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0115, "vega": 0.1159, "theta": -0.2958, "rho": 0.0125, "theo": 2.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T14:29:36", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.527, "open_interest": 1.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0113, "vega": 0.115, "theta": -0.2875, "rho": -0.0804, "theo": 25.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-10-20T09:49:10", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "ASR261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8806, "open_interest": 1.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.008, "vega": 0.0944, "theta": -0.2754, "rho": 0.0094, "theo": 1.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T09:31:46", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5984, "open_interest": 3.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0079, "vega": 0.0937, "theta": -0.2671, "rho": -0.0877, "theo": 34.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-10-16T15:27:40", "percent_change": 0.0, "prev_day_close": 36.4000005722046}, {"option": "ASR261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0165, "open_interest": 5.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0059, "vega": 0.0789, "theta": -0.2584, "rho": 0.0074, "theo": 1.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T09:56:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0058, "vega": 0.0785, "theta": -0.2497, "rho": -0.0934, "theo": 44.2778, "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": 46.2999992370606}, {"option": "ASR261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1417, "open_interest": 3.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0046, "vega": 0.0676, "theta": -0.2438, "rho": 0.0061, "theo": 1.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:33:32", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0045, "vega": 0.0674, "theta": -0.2346, "rho": -0.0982, "theo": 54.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.2, "last_trade_time": "2026-10-19T09:32:14", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "ASR261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.815, "open_interest": 6.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0036, "vega": 0.0594, "theta": -0.2313, "rho": 0.0051, "theo": 1.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T09:31:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ASR261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0036, "vega": 0.0589, "theta": -0.2212, "rho": -0.1026, "theo": 63.9332, "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": 66.3000011444092}, {"option": "ASR261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.001, "vega": 0.0582, "theta": -0.0852, "rho": 0.0658, "theo": 113.9856, "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": 112.5}, {"option": "ASR261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0009, "vega": 0.0666, "theta": -0.0874, "rho": -0.0115, "theo": 1.3566, "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": "ASR261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0011, "vega": 0.0626, "theta": -0.088, "rho": 0.0698, "theo": 109.062, "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": 108.199996948242}, {"option": "ASR261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.001, "vega": 0.0717, "theta": -0.0905, "rho": -0.0126, "theo": 1.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0012, "vega": 0.0681, "theta": -0.0908, "rho": 0.0734, "theo": 104.1435, "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": 102.599998474121}, {"option": "ASR261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0011, "vega": 0.0771, "theta": -0.0935, "rho": -0.0137, "theo": 1.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0013, "vega": 0.0747, "theta": -0.0943, "rho": 0.0798, "theo": 99.2328, "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": 97.6999969482422}, {"option": "ASR261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2121, "open_interest": 5.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0012, "vega": 0.0829, "theta": -0.0967, "rho": -0.015, "theo": 1.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-06-05T11:57:26", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0015, "vega": 0.0804, "theta": -0.098, "rho": 0.0822, "theo": 94.3308, "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": 92.6999969482422}, {"option": "ASR261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0014, "vega": 0.0892, "theta": -0.1, "rho": -0.0163, "theo": 1.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0016, "vega": 0.0879, "theta": -0.1018, "rho": 0.0875, "theo": 89.4372, "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": 87.9000015258789}, {"option": "ASR261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.093, "open_interest": 2.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0015, "vega": 0.096, "theta": -0.1033, "rho": -0.0179, "theo": 1.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-05-01T10:01:44", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0018, "vega": 0.0962, "theta": -0.1055, "rho": 0.0938, "theo": 84.5548, "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": 83.0999984741211}, {"option": "ASR261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0017, "vega": 0.1036, "theta": -0.1067, "rho": -0.0196, "theo": 1.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.002, "vega": 0.1031, "theta": -0.1092, "rho": 0.095, "theo": 79.6846, "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": 78.1999969482422}, {"option": "ASR261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0019, "vega": 0.1116, "theta": -0.1101, "rho": -0.0215, "theo": 2.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0023, "vega": 0.1129, "theta": -0.1129, "rho": 0.1022, "theo": 74.8269, "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": 73.3000030517578}, {"option": "ASR261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0022, "vega": 0.1203, "theta": -0.1137, "rho": -0.0237, "theo": 2.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0026, "vega": 0.1226, "theta": -0.1169, "rho": 0.1054, "theo": 69.9857, "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": 68.4000015258789}, {"option": "ASR261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8698, "open_interest": 7.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0025, "vega": 0.13, "theta": -0.1173, "rho": -0.0261, "theo": 2.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-01T09:30:36", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0033, "vega": 0.1449, "theta": -0.1248, "rho": 0.1142, "theo": 60.3647, "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": 58.7000007629394}, {"option": "ASR261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0032, "vega": 0.152, "theta": -0.1247, "rho": -0.0321, "theo": 2.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0043, "vega": 0.1727, "theta": -0.1328, "rho": 0.1238, "theo": 50.8515, "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": 49.2000007629394}, {"option": "ASR261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6603, "open_interest": 1.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0041, "vega": 0.1785, "theta": -0.1322, "rho": -0.04, "theo": 3.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-05T15:20:26", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0056, "vega": 0.205, "theta": -0.1405, "rho": 0.1315, "theo": 41.5029, "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": 40.0999984741211}, {"option": "ASR261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0054, "vega": 0.21, "theta": -0.1395, "rho": -0.0507, "theo": 3.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3361, "open_interest": 3.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0074, "vega": 0.2433, "theta": -0.1474, "rho": 0.1355, "theo": 32.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-16T14:12:32", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ASR261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0072, "vega": 0.2473, "theta": -0.1461, "rho": -0.0658, "theo": 4.8775, "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": 5.19999990612268}, {"option": "ASR261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3637, "open_interest": 10.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0098, "vega": 0.2868, "theta": -0.1526, "rho": 0.1362, "theo": 23.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-23T09:49:31", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ASR261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4734, "open_interest": 7.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0096, "vega": 0.2892, "theta": -0.1509, "rho": -0.0879, "theo": 6.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-11-04T10:53:42", "percent_change": 0.0, "prev_day_close": 8.19999992847443}, {"option": "ASR261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3219, "open_interest": 3.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0125, "vega": 0.3268, "theta": -0.154, "rho": 0.1297, "theo": 16.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-23T12:22:28", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ASR261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0123, "vega": 0.3274, "theta": -0.152, "rho": -0.1202, "theo": 8.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-02T09:59:21", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ASR261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.4862, "gamma": 0.0141, "vega": 0.343, "theta": -0.1494, "rho": 0.109, "theo": 10.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-11-04T10:53:42", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "ASR261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3395, "open_interest": 11.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.0139, "vega": 0.3426, "theta": -0.1472, "rho": -0.1637, "theo": 12.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-10-01T11:31:09", "percent_change": 0.0, "prev_day_close": 12.1000001430511}, {"option": "ASR261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3325, "open_interest": 2.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.013, "vega": 0.3211, "theta": -0.1396, "rho": 0.0835, "theo": 6.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-11-04T10:53:42", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ASR261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3836, "open_interest": 7.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0129, "vega": 0.3199, "theta": -0.1369, "rho": -0.2092, "theo": 18.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-19T11:29:17", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ASR261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.383, "open_interest": 2.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0106, "vega": 0.279, "theta": -0.1284, "rho": 0.0623, "theo": 4.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-15T09:34:35", "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "ASR261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3614, "open_interest": 3.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0105, "vega": 0.2781, "theta": -0.1251, "rho": -0.2462, "theo": 26.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-21T10:27:27", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ASR261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4495, "open_interest": 3.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0083, "vega": 0.2379, "theta": -0.1182, "rho": 0.0476, "theo": 3.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-15T09:33:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3831, "open_interest": 4.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0082, "vega": 0.2372, "theta": -0.1142, "rho": -0.2743, "theo": 35.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.09, "last_trade_time": "2026-10-29T12:18:08", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "ASR261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5193, "open_interest": 6.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0065, "vega": 0.2038, "theta": -0.1094, "rho": 0.0376, "theo": 2.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T09:34:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0065, "vega": 0.2033, "theta": -0.1046, "rho": -0.296, "theo": 44.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-09-21T15:11:12", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ASR261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0052, "vega": 0.1766, "theta": -0.1019, "rho": 0.0307, "theo": 2.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T11:14:24", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0052, "vega": 0.1762, "theta": -0.0961, "rho": -0.313, "theo": 54.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-07-27T10:26:31", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "ASR261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6438, "open_interest": 8.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0042, "vega": 0.1546, "theta": -0.0953, "rho": 0.0256, "theo": 1.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T09:33:23", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0042, "vega": 0.1544, "theta": -0.0887, "rho": -0.3259, "theo": 64.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-07-27T10:25:38", "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "ASR261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7007, "open_interest": 5.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0035, "vega": 0.1368, "theta": -0.0895, "rho": 0.0216, "theo": 1.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:00:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0035, "vega": 0.1369, "theta": -0.0822, "rho": -0.3347, "theo": 73.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.55, "last_trade_time": "2026-08-10T12:07:32", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "ASR261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7539, "open_interest": 6.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.003, "vega": 0.1222, "theta": -0.0845, "rho": 0.0187, "theo": 1.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-24T09:32:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.003, "vega": 0.1225, "theta": -0.0764, "rho": -0.3394, "theo": 83.5636, "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": 85.0999984741211}, {"option": "ASR261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8045, "open_interest": 6.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0025, "vega": 0.1102, "theta": -0.08, "rho": 0.0163, "theo": 1.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T09:32:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0026, "vega": 0.1108, "theta": -0.0712, "rho": -0.3401, "theo": 93.3707, "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": 93.5}, {"option": "ASR261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8526, "open_interest": 6.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0022, "vega": 0.1003, "theta": -0.076, "rho": 0.0143, "theo": 1.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:32:51", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0022, "vega": 0.1007, "theta": -0.0665, "rho": -0.3374, "theo": 103.207, "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": 103.400001525879}, {"option": "ASR261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8986, "open_interest": 2.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0019, "vega": 0.0915, "theta": -0.0724, "rho": 0.0129, "theo": 1.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:31:48", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.002, "vega": 0.0923, "theta": -0.0622, "rho": -0.3318, "theo": 113.0657, "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": 113.400001525879}, {"option": "ASR261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9425, "open_interest": 7.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0017, "vega": 0.084, "theta": -0.0692, "rho": 0.0116, "theo": 0.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T09:33:23", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0017, "vega": 0.085, "theta": -0.0584, "rho": -0.3258, "theo": 122.9422, "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": 123.399997711182}, {"option": "ASR261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6244, "open_interest": 13.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0015, "vega": 0.0777, "theta": -0.0662, "rho": 0.0104, "theo": 0.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T15:33:29", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "ASR261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0016, "vega": 0.0786, "theta": -0.0549, "rho": -0.316, "theo": 132.8334, "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": 133.399997711182}, {"option": "ASR261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0014, "vega": 0.072, "theta": -0.0635, "rho": 0.0096, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0014, "vega": 0.073, "theta": -0.0516, "rho": -0.3076, "theo": 142.7367, "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": 143.399993896484}, {"option": "ASR261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7647, "open_interest": 7.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0012, "vega": 0.0671, "theta": -0.061, "rho": 0.0088, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T12:19:43", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "ASR261218P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0013, "vega": 0.0681, "theta": -0.0486, "rho": -0.2968, "theo": 152.6501, "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": 153.199996948242}, {"option": "ASR261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8023, "open_interest": 7.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0011, "vega": 0.0628, "theta": -0.0587, "rho": 0.0081, "theo": 0.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T09:31:46", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "ASR261218P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0012, "vega": 0.0637, "theta": -0.0457, "rho": -0.2885, "theo": 162.5721, "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": 163.300003051758}, {"option": "ASR261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8228, "open_interest": 4.0, "volume": 0.0, "delta": 0.03, "gamma": 0.001, "vega": 0.0589, "theta": -0.0566, "rho": 0.0074, "theo": 0.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T09:31:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ASR261218P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0011, "vega": 0.0597, "theta": -0.043, "rho": -0.2758, "theo": 172.5014, "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": 173.399993896484}, {"option": "ASR261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1737, "open_interest": 2.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0009, "vega": 0.0554, "theta": -0.0546, "rho": 0.007, "theo": 0.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-24T09:32:41", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR261218P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.001, "vega": 0.0559, "theta": -0.0405, "rho": -0.271, "theo": 182.4376, "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": 183.399993896484}, {"option": "ASR270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0006, "vega": 0.0989, "theta": -0.015, "rho": 0.2258, "theo": 139.4283, "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": 139.300003051758}, {"option": "ASR270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0006, "vega": 0.103, "theta": -0.0281, "rho": -0.03, "theo": 1.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0007, "vega": 0.1084, "theta": -0.0168, "rho": 0.2432, "theo": 134.5746, "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": 134.199996948242}, {"option": "ASR270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0006, "vega": 0.1118, "theta": -0.0296, "rho": -0.0329, "theo": 1.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0008, "vega": 0.1186, "theta": -0.0187, "rho": 0.2618, "theo": 129.7332, "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": 129.600002288818}, {"option": "ASR270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0007, "vega": 0.1214, "theta": -0.0311, "rho": -0.0362, "theo": 1.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0008, "vega": 0.1292, "theta": -0.0207, "rho": 0.2787, "theo": 124.9052, "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": 124.600002288818}, {"option": "ASR270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0008, "vega": 0.1316, "theta": -0.0326, "rho": -0.0397, "theo": 1.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0009, "vega": 0.1406, "theta": -0.0228, "rho": 0.2977, "theo": 120.0917, "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": 119.800003051758}, {"option": "ASR270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0009, "vega": 0.1422, "theta": -0.0343, "rho": -0.0436, "theo": 1.9487, "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": 1.5}, {"option": "ASR270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.001, "vega": 0.1527, "theta": -0.0248, "rho": 0.3163, "theo": 115.294, "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": 115.099998474121}, {"option": "ASR270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.001, "vega": 0.1538, "theta": -0.036, "rho": -0.0479, "theo": 2.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0011, "vega": 0.1658, "theta": -0.027, "rho": 0.3351, "theo": 110.5134, "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": 110.199996948242}, {"option": "ASR270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0011, "vega": 0.1664, "theta": -0.0377, "rho": -0.0526, "theo": 2.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0013, "vega": 0.1798, "theta": -0.0292, "rho": 0.3548, "theo": 105.7518, "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": 108.049999237061}, {"option": "ASR270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0012, "vega": 0.1801, "theta": -0.0395, "rho": -0.0578, "theo": 2.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0014, "vega": 0.1946, "theta": -0.0315, "rho": 0.3741, "theo": 101.0119, "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": 100.599998474121}, {"option": "ASR270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6679, "open_interest": 2.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0013, "vega": 0.1943, "theta": -0.0414, "rho": -0.0634, "theo": 2.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T11:36:07", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0016, "vega": 0.2102, "theta": -0.0339, "rho": 0.3933, "theo": 96.2952, "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": 95.8000030517578}, {"option": "ASR270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0015, "vega": 0.2096, "theta": -0.0434, "rho": -0.0698, "theo": 2.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0017, "vega": 0.227, "theta": -0.0363, "rho": 0.4117, "theo": 91.6045, "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": 91.1999969482422}, {"option": "ASR270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6033, "open_interest": 2.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0017, "vega": 0.2262, "theta": -0.0454, "rho": -0.0767, "theo": 3.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T09:41:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0019, "vega": 0.2451, "theta": -0.0388, "rho": 0.4318, "theo": 86.9436, "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": 87.0}, {"option": "ASR270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0018, "vega": 0.2443, "theta": -0.0474, "rho": -0.0844, "theo": 3.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0021, "vega": 0.264, "theta": -0.0413, "rho": 0.4482, "theo": 82.316, "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": 82.5}, {"option": "ASR270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0021, "vega": 0.2628, "theta": -0.0496, "rho": -0.0929, "theo": 3.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0023, "vega": 0.2842, "theta": -0.0439, "rho": 0.4695, "theo": 77.7253, "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": 78.0}, {"option": "ASR270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0023, "vega": 0.283, "theta": -0.0518, "rho": -0.1024, "theo": 4.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0026, "vega": 0.3058, "theta": -0.0466, "rho": 0.4839, "theo": 73.1774, "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": 73.0}, {"option": "ASR270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4821, "open_interest": 5.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0026, "vega": 0.305, "theta": -0.054, "rho": -0.1129, "theo": 4.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T09:41:56", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0032, "vega": 0.3522, "theta": -0.052, "rho": 0.5139, "theo": 64.2345, "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": 64.9000015258789}, {"option": "ASR270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4277, "open_interest": 3.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0031, "vega": 0.3513, "theta": -0.0586, "rho": -0.1375, "theo": 5.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-08-14T13:28:17", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "ASR270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0038, "vega": 0.4035, "theta": -0.0574, "rho": 0.5356, "theo": 55.5484, "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": 56.4000015258789}, {"option": "ASR270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0038, "vega": 0.4032, "theta": -0.0632, "rho": -0.1676, "theo": 6.6181, "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": 5.6999998986721}, {"option": "ASR270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0046, "vega": 0.458, "theta": -0.0628, "rho": 0.5454, "theo": 47.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "ASR270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0047, "vega": 0.4587, "theta": -0.0678, "rho": -0.2044, "theo": 8.133, "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": 7.5}, {"option": "ASR270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0055, "vega": 0.5132, "theta": -0.0678, "rho": 0.5409, "theo": 39.3226, "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": 37.0}, {"option": "ASR270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0056, "vega": 0.5147, "theta": -0.0719, "rho": -0.2493, "theo": 10.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "ASR270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3162, "open_interest": 7.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0064, "vega": 0.5643, "theta": -0.0719, "rho": 0.5195, "theo": 32.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-05T10:28:19", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "ASR270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3722, "open_interest": 4.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0065, "vega": 0.5661, "theta": -0.0752, "rho": -0.3016, "theo": 12.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-29T15:38:52", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ASR270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3131, "open_interest": 25.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0072, "vega": 0.6047, "theta": -0.0748, "rho": 0.4823, "theo": 25.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T10:06:58", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "ASR270319P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0073, "vega": 0.6065, "theta": -0.0772, "rho": -0.3589, "theo": 16.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ASR270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3029, "open_interest": 15.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0076, "vega": 0.6267, "theta": -0.0758, "rho": 0.4322, "theo": 20.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-07T11:52:30", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ASR270319P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.361, "open_interest": 1.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0078, "vega": 0.6275, "theta": -0.0775, "rho": -0.4178, "theo": 20.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-07-20T09:52:22", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "ASR270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3164, "open_interest": 1.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0078, "vega": 0.626, "theta": -0.0751, "rho": 0.376, "theo": 15.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-08-14T13:04:02", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "ASR270319P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.008, "vega": 0.6252, "theta": -0.076, "rho": -0.4739, "theo": 25.9116, "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": 27.2999992370605}, {"option": "ASR270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0075, "vega": 0.6042, "theta": -0.0726, "rho": 0.32, "theo": 12.1374, "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": 11.3999998569489}, {"option": "ASR270319P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.0078, "vega": 0.6006, "theta": -0.073, "rho": -0.5165, "theo": 32.3868, "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": 31.2000007629394}, {"option": "ASR270319C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3348, "open_interest": 2.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0069, "vega": 0.5675, "theta": -0.0691, "rho": 0.2691, "theo": 9.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T13:33:34", "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "ASR270319P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0072, "vega": 0.5591, "theta": -0.0688, "rho": -0.5475, "theo": 39.7446, "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": 38.4000015258789}, {"option": "ASR270319C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.32, "open_interest": 1.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0062, "vega": 0.5233, "theta": -0.0649, "rho": 0.2257, "theo": 7.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-02T14:54:56", "percent_change": 0.0, "prev_day_close": 7.80000007152557}, {"option": "ASR270319P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0066, "vega": 0.5102, "theta": -0.064, "rho": -0.5584, "theo": 47.7887, "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": 46.5999984741211}, {"option": "ASR270319C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0055, "vega": 0.4772, "theta": -0.0606, "rho": 0.1898, "theo": 6.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ASR270319P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0059, "vega": 0.4593, "theta": -0.0591, "rho": -0.5654, "theo": 56.3405, "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": 55.2999992370606}, {"option": "ASR270319C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0049, "vega": 0.4324, "theta": -0.0564, "rho": 0.1603, "theo": 5.1414, "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": 5.6999998986721}, {"option": "ASR270319P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0053, "vega": 0.408, "theta": -0.0543, "rho": -0.5579, "theo": 65.2587, "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": 64.5}, {"option": "ASR270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3748, "open_interest": 1.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0043, "vega": 0.3914, "theta": -0.0525, "rho": 0.1366, "theo": 4.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-08-14T13:04:02", "percent_change": 0.0, "prev_day_close": 5.3000001013279}, {"option": "ASR270319P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0047, "vega": 0.3597, "theta": -0.0497, "rho": -0.5318, "theo": 74.4371, "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": 74.0}, {"option": "ASR270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0038, "vega": 0.3544, "theta": -0.0488, "rho": 0.1175, "theo": 3.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0042, "vega": 0.3171, "theta": -0.0456, "rho": -0.5154, "theo": 83.8081, "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": 85.4000015258789}, {"option": "ASR270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0033, "vega": 0.3213, "theta": -0.0455, "rho": 0.1016, "theo": 3.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0038, "vega": 0.2763, "theta": -0.0417, "rho": -0.4752, "theo": 93.3183, "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": 93.5}, {"option": "ASR270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0029, "vega": 0.2922, "theta": -0.0424, "rho": 0.0888, "theo": 2.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0034, "vega": 0.2401, "theta": -0.0381, "rho": -0.4505, "theo": 102.938, "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": 103.5}, {"option": "ASR270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0026, "vega": 0.2664, "theta": -0.0397, "rho": 0.078, "theo": 2.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0031, "vega": 0.2094, "theta": -0.0349, "rho": -0.4161, "theo": 112.6349, "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": 113.400001525879}, {"option": "ASR270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0023, "vega": 0.2434, "theta": -0.0372, "rho": 0.069, "theo": 2.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0028, "vega": 0.1761, "theta": -0.0313, "rho": -0.3716, "theo": 122.3997, "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": 123.399997711182}, {"option": "ASR270319C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5277, "open_interest": 3.0, "volume": 0.0, "delta": 0.073, "gamma": 0.002, "vega": 0.2234, "theta": -0.0349, "rho": 0.0615, "theo": 1.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T09:39:44", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270319P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0026, "vega": 0.1517, "theta": -0.0275, "rho": -0.3368, "theo": 132.2126, "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": 133.399997711182}, {"option": "ASR270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0004, "vega": 0.1006, "theta": 0.0, "rho": 0.52, "theo": 150.1101, "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": 150.199996948242}, {"option": "ASR270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0005, "vega": 0.142, "theta": -0.0196, "rho": -0.0577, "theo": 1.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0005, "vega": 0.1142, "theta": 0.0, "rho": 0.5482, "theo": 145.3303, "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": 145.399993896484}, {"option": "ASR270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0006, "vega": 0.1542, "theta": -0.0207, "rho": -0.0634, "theo": 1.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0005, "vega": 0.1198, "theta": 0.0, "rho": 0.5816, "theo": 140.5658, "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": 140.600006103516}, {"option": "ASR270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0007, "vega": 0.167, "theta": -0.0219, "rho": -0.0697, "theo": 2.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0006, "vega": 0.1251, "theta": 0.0, "rho": 0.6137, "theo": 135.8084, "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": 135.699996948242}, {"option": "ASR270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0008, "vega": 0.1808, "theta": -0.023, "rho": -0.0767, "theo": 2.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0007, "vega": 0.1369, "theta": 0.0, "rho": 0.6454, "theo": 131.0575, "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": 131.0}, {"option": "ASR270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0008, "vega": 0.1957, "theta": -0.0242, "rho": -0.0845, "theo": 2.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0007, "vega": 0.1644, "theta": 0.0, "rho": 0.665, "theo": 126.3303, "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": 126.199996948242}, {"option": "ASR270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0009, "vega": 0.2122, "theta": -0.0255, "rho": -0.0928, "theo": 2.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0008, "vega": 0.1722, "theta": -0.0001, "rho": 0.6926, "theo": 121.6321, "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": 121.5}, {"option": "ASR270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.001, "vega": 0.2287, "theta": -0.0268, "rho": -0.1019, "theo": 2.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0009, "vega": 0.1797, "theta": -0.0022, "rho": 0.7193, "theo": 116.9428, "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": 116.699996948242}, {"option": "ASR270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0012, "vega": 0.2465, "theta": -0.0281, "rho": -0.1118, "theo": 3.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.001, "vega": 0.1927, "theta": -0.0044, "rho": 0.745, "theo": 112.2621, "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": 112.0}, {"option": "ASR270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0013, "vega": 0.2653, "theta": -0.0294, "rho": -0.1229, "theo": 3.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0012, "vega": 0.23, "theta": -0.0066, "rho": 0.756, "theo": 107.6123, "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": 108.5}, {"option": "ASR270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0014, "vega": 0.2865, "theta": -0.0308, "rho": -0.1351, "theo": 3.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0013, "vega": 0.2406, "theta": -0.0089, "rho": 0.7779, "theo": 103.0028, "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": 102.699996948242}, {"option": "ASR270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0016, "vega": 0.3074, "theta": -0.0323, "rho": -0.1481, "theo": 4.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0014, "vega": 0.2507, "theta": -0.0113, "rho": 0.7993, "theo": 98.4069, "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": 98.0}, {"option": "ASR270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0017, "vega": 0.3296, "theta": -0.0337, "rho": -0.1625, "theo": 4.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASR270617C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0016, "vega": 0.2826, "theta": -0.0136, "rho": 0.8205, "theo": 93.824, "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": 91.5999984741211}, {"option": "ASR270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0019, "vega": 0.3537, "theta": -0.0352, "rho": -0.1787, "theo": 4.9251, "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": 5.10000019147992}, {"option": "ASR270617C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0018, "vega": 0.3131, "theta": -0.0161, "rho": 0.8213, "theo": 89.3045, "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": 89.1999969482422}, {"option": "ASR270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0021, "vega": 0.3793, "theta": -0.0367, "rho": -0.1959, "theo": 5.3738, "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": 5.3000001013279}, {"option": "ASR270617C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.002, "vega": 0.3263, "theta": -0.0186, "rho": 0.8383, "theo": 84.8234, "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": 84.3000030517578}, {"option": "ASR270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0023, "vega": 0.4051, "theta": -0.0382, "rho": -0.2148, "theo": 5.8678, "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": 5.39999981224537}, {"option": "ASR270617C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0022, "vega": 0.3386, "theta": -0.0212, "rho": 0.8553, "theo": 80.3638, "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": 80.5}, {"option": "ASR270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0025, "vega": 0.4317, "theta": -0.0398, "rho": -0.2359, "theo": 6.4118, "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": 5.6999998986721}, {"option": "ASR270617C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0024, "vega": 0.3966, "theta": -0.0238, "rho": 0.8486, "theo": 75.9558, "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": 76.0999984741211}, {"option": "ASR270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0028, "vega": 0.4618, "theta": -0.0413, "rho": -0.2592, "theo": 7.0141, "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": 5.3000001013279}, {"option": "ASR270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0029, "vega": 0.4274, "theta": -0.029, "rho": 0.8733, "theo": 67.3444, "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": 67.6999988555908}, {"option": "ASR270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0033, "vega": 0.5196, "theta": -0.0442, "rho": -0.3115, "theo": 8.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999992847443}, {"option": "ASR270617C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0035, "vega": 0.5066, "theta": -0.0342, "rho": 0.8642, "theo": 59.0166, "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": 59.5999984741211}, {"option": "ASR270617P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0039, "vega": 0.5821, "theta": -0.047, "rho": -0.3742, "theo": 10.1556, "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": 8.19999992847443}, {"option": "ASR270617C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3249, "open_interest": 1.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0042, "vega": 0.5836, "theta": -0.0392, "rho": 0.8448, "theo": 51.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-10-21T11:57:28", "percent_change": 0.0, "prev_day_close": 51.5999984741211}, {"option": "ASR270617P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0045, "vega": 0.6436, "theta": -0.0494, "rho": -0.4485, "theo": 12.29, "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": 12.5}, {"option": "ASR270617C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0049, "vega": 0.646, "theta": -0.0439, "rho": 0.8486, "theo": 43.4972, "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": 45.0}, {"option": "ASR270617P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3322, "open_interest": 1.0, "volume": 0.0, "delta": -0.3005, "gamma": 0.0051, "vega": 0.7007, "theta": -0.0513, "rho": -0.5352, "theo": 14.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T15:19:51", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ASR270617C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3159, "open_interest": 1.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0055, "vega": 0.6864, "theta": -0.0478, "rho": 0.804, "theo": 36.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-15T15:32:47", "percent_change": 0.0, "prev_day_close": 37.9000015258789}, {"option": "ASR270617P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3273, "open_interest": 1.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0057, "vega": 0.7474, "theta": -0.0523, "rho": -0.6339, "theo": 18.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-02T11:07:57", "percent_change": 0.0, "prev_day_close": 20.2000002861023}, {"option": "ASR270617C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0061, "vega": 0.7412, "theta": -0.0508, "rho": 0.7472, "theo": 30.2999, "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": 31.0999994277954}, {"option": "ASR270617P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0061, "vega": 0.7815, "theta": -0.0524, "rho": -0.7434, "theo": 22.1117, "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": 23.8999996185303}, {"option": "ASR270617C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0065, "vega": 0.7759, "theta": -0.0526, "rho": 0.681, "theo": 24.8218, "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": 25.3999996185303}, {"option": "ASR270617P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0064, "vega": 0.7972, "theta": -0.0513, "rho": -0.8612, "theo": 26.8258, "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": 28.2999992370606}, {"option": "ASR270617C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.0067, "vega": 0.7877, "theta": -0.0531, "rho": 0.6087, "theo": 20.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000002861023}, {"option": "ASR270617P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0065, "vega": 0.7933, "theta": -0.0491, "rho": -0.9816, "theo": 32.3106, "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": 31.0}, {"option": "ASR270617C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0067, "vega": 0.7769, "theta": -0.0524, "rho": 0.5346, "theo": 16.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "ASR270617P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0064, "vega": 0.7708, "theta": -0.0459, "rho": -1.1028, "theo": 38.5848, "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": 37.9000015258789}, {"option": "ASR270617C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.0064, "vega": 0.7468, "theta": -0.0507, "rho": 0.4629, "theo": 13.1778, "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": 13.2999997138977}, {"option": "ASR270617P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3101, "open_interest": 2.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.006, "vega": 0.7319, "theta": -0.042, "rho": -1.2196, "theo": 45.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.29, "last_trade_time": "2026-10-29T12:18:08", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "ASR270617C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.006, "vega": 0.7023, "theta": -0.0483, "rho": 0.3969, "theo": 10.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000001430511}, {"option": "ASR270617P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0056, "vega": 0.6873, "theta": -0.0376, "rho": -1.3292, "theo": 53.0945, "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": 51.5999984741211}, {"option": "ASR270617C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0055, "vega": 0.6708, "theta": -0.0455, "rho": 0.3607, "theo": 8.7557, "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": 7.80000007152557}, {"option": "ASR270617P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3137, "open_interest": 2.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0051, "vega": 0.6364, "theta": -0.0329, "rho": -1.4326, "theo": 61.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-10-26T11:07:46", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ASR270617C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.005, "vega": 0.6125, "theta": -0.0424, "rho": 0.3032, "theo": 7.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999979734421}, {"option": "ASR270617P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0046, "vega": 0.5828, "theta": -0.0282, "rho": -1.5275, "theo": 69.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "ASR270617C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0045, "vega": 0.5543, "theta": -0.0394, "rho": 0.2562, "theo": 6.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ASR270617P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0042, "vega": 0.5341, "theta": -0.0236, "rho": -1.6155, "theo": 78.1864, "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": 76.4000015258789}, {"option": "ASR270617C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.004, "vega": 0.5205, "theta": -0.0364, "rho": 0.2314, "theo": 5.0437, "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": 5.39999981224537}, {"option": "ASR270617P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0037, "vega": 0.485, "theta": -0.0192, "rho": -1.6983, "theo": 87.0873, "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": 87.1999969482422}], "symbol": "ASR", "security_type": "stock", "exchange_id": 3, "current_price": 268.42, "price_change": 1.6, "price_change_percent": 0.5997, "bid": 230.0, "ask": 273.7, "bid_size": 200, "ask_size": 100, "open": 263.69, "high": 268.6, "low": 265.76, "close": 268.42, "prev_day_close": 266.82, "volume": 25641, "iv30": 34.819, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108434223, "last_trade_time": "2026-11-10T15:59:37", "tick": "down"}, "symbol": "ASR"}