{"timestamp": "2026-10-14 13:36:50", "data": {"options": [{"option": "ASTN261016C00010000", "bid": 14.7, "bid_size": 145.0, "ask": 18.5, "ask_size": 145.0, "iv": 6.9054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0726, "rho": 0.0004, "theo": 16.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ASTN261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 6.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0031, "vega": 0.001, "theta": -0.0731, "rho": -0.0001, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ASTN261016C00011000", "bid": 13.7, "bid_size": 146.0, "ask": 17.5, "ask_size": 146.0, "iv": 6.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0041, "vega": 0.001, "theta": -0.0805, "rho": 0.0004, "theo": 15.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "ASTN261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 335.0, "iv": 7.0661, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0039, "vega": 0.0012, "theta": -0.0814, "rho": -0.0001, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:41", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ASTN261016C00012000", "bid": 12.7, "bid_size": 145.0, "ask": 16.5, "ask_size": 145.0, "iv": 5.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0051, "vega": 0.0012, "theta": -0.0894, "rho": 0.0005, "theo": 14.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ASTN261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 327.0, "iv": 6.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0049, "vega": 0.0014, "theta": -0.0904, "rho": -0.0001, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ASTN261016C00013000", "bid": 11.7, "bid_size": 145.0, "ask": 15.5, "ask_size": 145.0, "iv": 5.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0063, "vega": 0.0015, "theta": -0.0993, "rho": 0.0006, "theo": 13.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ASTN261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 334.0, "iv": 5.8872, "open_interest": 1.0, "volume": 1.0, "delta": -0.0297, "gamma": 0.0061, "vega": 0.0016, "theta": -0.1, "rho": -0.0001, "theo": 0.1455, "change": -0.36, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-13T13:48:36", "percent_change": -90.0, "prev_day_close": 0.425000011920929}, {"option": "ASTN261016C00014000", "bid": 10.7, "bid_size": 146.0, "ask": 14.5, "ask_size": 146.0, "iv": 4.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0078, "vega": 0.0017, "theta": -0.11, "rho": 0.0006, "theo": 12.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ASTN261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 5.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0076, "vega": 0.0019, "theta": -0.1105, "rho": -0.0001, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T10:28:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ASTN261016C00015000", "bid": 9.7, "bid_size": 150.0, "ask": 13.5, "ask_size": 150.0, "iv": 4.3249, "open_interest": 1.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0097, "vega": 0.002, "theta": -0.1216, "rho": 0.0007, "theo": 11.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-30T13:12:07", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "ASTN261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 4.8795, "open_interest": 1.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0094, "vega": 0.0022, "theta": -0.1219, "rho": -0.0002, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-09T11:53:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ASTN261016C00016000", "bid": 8.7, "bid_size": 145.0, "ask": 12.5, "ask_size": 145.0, "iv": 3.9119, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.012, "vega": 0.0024, "theta": -0.1344, "rho": 0.0008, "theo": 10.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ASTN261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 4.423, "open_interest": 0.0, "volume": 1.0, "delta": -0.0512, "gamma": 0.0117, "vega": 0.0025, "theta": -0.1344, "rho": -0.0002, "theo": 0.215, "change": -0.375, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T13:47:48", "percent_change": -88.2353, "prev_day_close": 0.425000011920929}, {"option": "ASTN261016C00017000", "bid": 7.7, "bid_size": 140.0, "ask": 11.5, "ask_size": 140.0, "iv": 3.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0149, "vega": 0.0027, "theta": -0.1486, "rho": 0.0008, "theo": 9.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ASTN261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 326.0, "iv": 3.9915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0146, "vega": 0.0029, "theta": -0.1481, "rho": -0.0002, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ASTN261016C00018000", "bid": 6.8, "bid_size": 144.0, "ask": 10.3, "ask_size": 145.0, "iv": 2.9788, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0185, "vega": 0.0032, "theta": -0.1641, "rho": 0.001, "theo": 8.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-09-18T11:22:54", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ASTN261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 326.0, "iv": 3.6436, "open_interest": 2.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0182, "vega": 0.0034, "theta": -0.1631, "rho": -0.0003, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-08T13:05:59", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ASTN261016C00019000", "bid": 5.8, "bid_size": 150.0, "ask": 9.6, "ask_size": 150.0, "iv": 3.0664, "open_interest": 1.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0232, "vega": 0.0037, "theta": -0.1811, "rho": 0.001, "theo": 7.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T09:30:15", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ASTN261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 3.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0229, "vega": 0.0039, "theta": -0.1797, "rho": -0.0004, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASTN261016C00020000", "bid": 4.8, "bid_size": 150.0, "ask": 8.6, "ask_size": 150.0, "iv": 2.7013, "open_interest": 2.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0291, "vega": 0.0044, "theta": -0.2, "rho": 0.0012, "theo": 6.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-09T09:56:48", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ASTN261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 239.0, "iv": 2.9664, "open_interest": 19.0, "volume": 10.0, "delta": -0.1113, "gamma": 0.0287, "vega": 0.0045, "theta": -0.198, "rho": -0.0004, "theo": 0.3911, "change": -0.375, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T09:30:02", "percent_change": -65.2174, "prev_day_close": 0.5}, {"option": "ASTN261016C00021000", "bid": 3.9, "bid_size": 144.0, "ask": 7.6, "ask_size": 141.0, "iv": 2.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0366, "vega": 0.0051, "theta": -0.2204, "rho": 0.0012, "theo": 5.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ASTN261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 151.0, "iv": 2.6782, "open_interest": 1.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0361, "vega": 0.0053, "theta": -0.218, "rho": -0.0006, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-06T09:33:07", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ASTN261016C00022000", "bid": 3.0, "bid_size": 144.0, "ask": 6.7, "ask_size": 146.0, "iv": 2.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.046, "vega": 0.006, "theta": -0.2428, "rho": 0.0013, "theo": 4.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ASTN261016P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 151.0, "iv": 2.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0454, "vega": 0.0061, "theta": -0.2399, "rho": -0.0007, "theo": 0.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASTN261016C00023000", "bid": 2.2, "bid_size": 144.0, "ask": 5.9, "ask_size": 144.0, "iv": 2.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0574, "vega": 0.007, "theta": -0.2668, "rho": 0.0014, "theo": 4.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-01T10:20:18", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ASTN261016P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 2.1059, "open_interest": 0.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0566, "vega": 0.0071, "theta": -0.2631, "rho": -0.0009, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ASTN261016C00024000", "bid": 1.45, "bid_size": 144.0, "ask": 5.1, "ask_size": 144.0, "iv": 2.082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0699, "vega": 0.008, "theta": -0.2909, "rho": 0.0014, "theo": 3.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ASTN261016P00024000", "bid": 0.1, "bid_size": 1070.0, "ask": 1.7, "ask_size": 150.0, "iv": 1.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0689, "vega": 0.008, "theta": -0.2866, "rho": -0.0011, "theo": 0.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-12T09:33:27", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "ASTN261016C00025000", "bid": 0.75, "bid_size": 144.0, "ask": 4.4, "ask_size": 145.0, "iv": 1.9853, "open_interest": 0.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0813, "vega": 0.0089, "theta": -0.3126, "rho": 0.0014, "theo": 2.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ASTN261016P00025000", "bid": 0.55, "bid_size": 136.0, "ask": 2.0, "ask_size": 150.0, "iv": 1.987, "open_interest": 0.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.0801, "vega": 0.0089, "theta": -0.3079, "rho": -0.0014, "theo": 1.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "ASTN261016C00026000", "bid": 0.75, "bid_size": 150.0, "ask": 2.55, "ask_size": 140.0, "iv": 1.5718, "open_interest": 1.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0877, "vega": 0.0094, "theta": -0.3283, "rho": 0.0013, "theo": 1.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-09T11:49:39", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ASTN261016P00026000", "bid": 0.8, "bid_size": 150.0, "ask": 2.55, "ask_size": 150.0, "iv": 1.9138, "open_interest": 1.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0865, "vega": 0.0094, "theta": -0.3234, "rho": -0.0018, "theo": 1.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-09T14:50:57", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "ASTN261016C00027000", "bid": 0.35, "bid_size": 411.0, "ask": 2.1, "ask_size": 150.0, "iv": 1.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.476, "gamma": 0.087, "vega": 0.0095, "theta": -0.3351, "rho": 0.0011, "theo": 1.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "ASTN261016P00027000", "bid": 1.35, "bid_size": 140.0, "ask": 3.2, "ask_size": 150.0, "iv": 1.9634, "open_interest": 1.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0859, "vega": 0.0095, "theta": -0.3306, "rho": -0.0022, "theo": 2.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-12T09:36:35", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ASTN261016C00028000", "bid": 0.05, "bid_size": 1018.0, "ask": 1.8, "ask_size": 150.0, "iv": 1.6632, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.081, "vega": 0.0092, "theta": -0.3337, "rho": 0.001, "theo": 1.2247, "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": 0.924999976530671}, {"option": "ASTN261016P00028000", "bid": 0.8, "bid_size": 141.0, "ask": 4.3, "ask_size": 141.0, "iv": 1.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.0801, "vega": 0.0092, "theta": -0.3298, "rho": -0.0026, "theo": 2.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ASTN261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 150.0, "iv": 1.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.0727, "vega": 0.0088, "theta": -0.3269, "rho": 0.0009, "theo": 1.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ASTN261016P00029000", "bid": 1.4, "bid_size": 144.0, "ask": 5.0, "ask_size": 144.0, "iv": 1.4563, "open_interest": 0.0, "volume": 0.0, "delta": -0.658, "gamma": 0.072, "vega": 0.0087, "theta": -0.3236, "rho": -0.0029, "theo": 3.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ASTN261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 140.0, "iv": 1.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0644, "vega": 0.0082, "theta": -0.3173, "rho": 0.0008, "theo": 0.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ASTN261016P00030000", "bid": 2.15, "bid_size": 146.0, "ask": 5.8, "ask_size": 44.0, "iv": 1.3743, "open_interest": 10.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0639, "vega": 0.0082, "theta": -0.3145, "rho": -0.0032, "theo": 4.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-18T14:58:44", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ASTN261120C00009000", "bid": 15.3, "bid_size": 101.0, "ask": 19.6, "ask_size": 111.0, "iv": 2.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0053, "vega": 0.0039, "theta": -0.02, "rho": 0.0027, "theo": 17.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "ASTN261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 99.0, "iv": 2.9735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0037, "vega": 0.0058, "theta": -0.0161, "rho": -0.0012, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ASTN261120C00010000", "bid": 14.8, "bid_size": 145.0, "ask": 18.7, "ask_size": 146.0, "iv": 2.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.006, "vega": 0.0051, "theta": -0.0228, "rho": 0.0033, "theo": 16.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "ASTN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 262.0, "iv": 2.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0047, "vega": 0.0071, "theta": -0.0191, "rho": -0.0015, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ASTN261120C00011000", "bid": 13.8, "bid_size": 145.0, "ask": 17.8, "ask_size": 145.0, "iv": 2.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0071, "vega": 0.0071, "theta": -0.0254, "rho": 0.0044, "theo": 15.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "ASTN261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 262.0, "iv": 2.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0059, "vega": 0.0086, "theta": -0.0224, "rho": -0.002, "theo": 0.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ASTN261120C00012000", "bid": 12.9, "bid_size": 145.0, "ask": 16.9, "ask_size": 152.0, "iv": 2.1864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0084, "vega": 0.0087, "theta": -0.0285, "rho": 0.0051, "theo": 14.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "ASTN261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 258.0, "iv": 2.0251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0072, "vega": 0.0102, "theta": -0.0258, "rho": -0.0024, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ASTN261120C00013000", "bid": 12.1, "bid_size": 144.0, "ask": 15.6, "ask_size": 1.0, "iv": 1.9573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0098, "vega": 0.0107, "theta": -0.0321, "rho": 0.0061, "theo": 13.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ASTN261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 262.0, "iv": 1.9127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0086, "vega": 0.0119, "theta": -0.0295, "rho": -0.003, "theo": 0.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ASTN261120C00014000", "bid": 11.2, "bid_size": 144.0, "ask": 14.7, "ask_size": 2.0, "iv": 1.8698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0114, "vega": 0.0126, "theta": -0.0359, "rho": 0.0067, "theo": 12.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "ASTN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 258.0, "iv": 1.8212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0102, "vega": 0.0138, "theta": -0.0333, "rho": -0.0036, "theo": 0.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ASTN261120C00015000", "bid": 10.4, "bid_size": 145.0, "ask": 13.9, "ask_size": 1.0, "iv": 1.847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.013, "vega": 0.0148, "theta": -0.0398, "rho": 0.0074, "theo": 12.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ASTN261120P00015000", "bid": 0.05, "bid_size": 258.0, "ask": 1.8, "ask_size": 258.0, "iv": 1.728, "open_interest": 2.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0119, "vega": 0.0157, "theta": -0.0372, "rho": -0.0044, "theo": 1.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-08T15:22:21", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "ASTN261120C00016000", "bid": 9.7, "bid_size": 145.0, "ask": 13.1, "ask_size": 1.0, "iv": 1.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0148, "vega": 0.0168, "theta": -0.0436, "rho": 0.008, "theo": 11.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ASTN261120P00016000", "bid": 0.3, "bid_size": 98.0, "ask": 2.05, "ask_size": 157.0, "iv": 1.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0136, "vega": 0.0176, "theta": -0.0411, "rho": -0.0052, "theo": 1.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ASTN261120C00017000", "bid": 8.9, "bid_size": 234.0, "ask": 12.4, "ask_size": 1.0, "iv": 1.8068, "open_interest": 4.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0165, "vega": 0.019, "theta": -0.0474, "rho": 0.0086, "theo": 10.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-10-07T14:47:14", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ASTN261120P00017000", "bid": 0.6, "bid_size": 69.0, "ask": 2.3, "ask_size": 157.0, "iv": 1.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0154, "vega": 0.0196, "theta": -0.045, "rho": -0.0061, "theo": 1.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ASTN261120C00018000", "bid": 8.2, "bid_size": 236.0, "ask": 11.7, "ask_size": 1.0, "iv": 1.7887, "open_interest": 1.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0182, "vega": 0.021, "theta": -0.0511, "rho": 0.0089, "theo": 9.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-06T09:57:15", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "ASTN261120P00018000", "bid": 0.9, "bid_size": 45.0, "ask": 2.65, "ask_size": 150.0, "iv": 1.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0171, "vega": 0.0215, "theta": -0.0487, "rho": -0.0071, "theo": 1.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ASTN261120C00019000", "bid": 7.6, "bid_size": 182.0, "ask": 11.0, "ask_size": 3.0, "iv": 1.7788, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0199, "vega": 0.023, "theta": -0.0545, "rho": 0.0093, "theo": 9.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ASTN261120P00019000", "bid": 1.25, "bid_size": 29.0, "ask": 2.9, "ask_size": 150.0, "iv": 1.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0188, "vega": 0.0234, "theta": -0.0523, "rho": -0.0082, "theo": 2.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ASTN261120C00020000", "bid": 6.9, "bid_size": 84.0, "ask": 10.4, "ask_size": 1.0, "iv": 1.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0215, "vega": 0.0248, "theta": -0.0578, "rho": 0.0095, "theo": 8.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ASTN261120P00020000", "bid": 1.65, "bid_size": 32.0, "ask": 3.4, "ask_size": 151.0, "iv": 1.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0205, "vega": 0.0251, "theta": -0.0556, "rho": -0.0094, "theo": 2.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ASTN261120C00021000", "bid": 6.3, "bid_size": 36.0, "ask": 9.8, "ask_size": 2.0, "iv": 1.7406, "open_interest": 0.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.023, "vega": 0.0266, "theta": -0.0607, "rho": 0.0098, "theo": 7.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ASTN261120P00021000", "bid": 2.0, "bid_size": 24.0, "ask": 3.8, "ask_size": 151.0, "iv": 1.6769, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.022, "vega": 0.0267, "theta": -0.0586, "rho": -0.0106, "theo": 2.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ASTN261120C00022000", "bid": 5.8, "bid_size": 14.0, "ask": 9.3, "ask_size": 2.0, "iv": 1.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0243, "vega": 0.0281, "theta": -0.0634, "rho": 0.0097, "theo": 7.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ASTN261120P00022000", "bid": 2.4, "bid_size": 5.0, "ask": 4.3, "ask_size": 150.0, "iv": 1.6703, "open_interest": 0.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0233, "vega": 0.0282, "theta": -0.0614, "rho": -0.0119, "theo": 3.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "ASTN261120C00023000", "bid": 5.2, "bid_size": 19.0, "ask": 8.8, "ask_size": 231.0, "iv": 1.731, "open_interest": 1.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0254, "vega": 0.0294, "theta": -0.0657, "rho": 0.0098, "theo": 6.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-09T09:46:41", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ASTN261120P00023000", "bid": 3.0, "bid_size": 4.0, "ask": 4.8, "ask_size": 150.0, "iv": 1.6869, "open_interest": 0.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0245, "vega": 0.0295, "theta": -0.0637, "rho": -0.0133, "theo": 3.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ASTN261120C00024000", "bid": 4.7, "bid_size": 12.0, "ask": 8.3, "ask_size": 230.0, "iv": 1.7189, "open_interest": 0.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0264, "vega": 0.0306, "theta": -0.0676, "rho": 0.0097, "theo": 6.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ASTN261120P00024000", "bid": 3.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 150.0, "iv": 1.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.0256, "vega": 0.0306, "theta": -0.0657, "rho": -0.0147, "theo": 4.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ASTN261120C00025000", "bid": 4.3, "bid_size": 20.0, "ask": 7.8, "ask_size": 241.0, "iv": 1.7142, "open_interest": 4.0, "volume": 6.0, "delta": 0.6256, "gamma": 0.0272, "vega": 0.0315, "theta": -0.0692, "rho": 0.0096, "theo": 5.7846, "change": 1.875, "open": 5.6, "high": 5.6, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-13T13:23:35", "percent_change": 51.7241, "prev_day_close": 5.80000019073486}, {"option": "ASTN261120P00025000", "bid": 3.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 150.0, "iv": 1.6553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0264, "vega": 0.0314, "theta": -0.0673, "rho": -0.0161, "theo": 4.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ASTN261120C00026000", "bid": 3.6, "bid_size": 1.0, "ask": 7.4, "ask_size": 238.0, "iv": 1.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0278, "vega": 0.0322, "theta": -0.0704, "rho": 0.0095, "theo": 5.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ASTN261120P00026000", "bid": 4.6, "bid_size": 3.0, "ask": 6.5, "ask_size": 150.0, "iv": 1.6737, "open_interest": 0.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.0271, "vega": 0.0321, "theta": -0.0686, "rho": -0.0176, "theo": 5.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ASTN261120C00027000", "bid": 3.5, "bid_size": 3.0, "ask": 6.0, "ask_size": 236.0, "iv": 1.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0283, "vega": 0.0328, "theta": -0.0713, "rho": 0.0092, "theo": 4.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ASTN261120P00027000", "bid": 5.2, "bid_size": 3.0, "ask": 7.1, "ask_size": 150.0, "iv": 1.6677, "open_interest": 0.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0276, "vega": 0.0326, "theta": -0.0695, "rho": -0.0191, "theo": 6.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ASTN261120C00028000", "bid": 3.7, "bid_size": 3.0, "ask": 5.6, "ask_size": 236.0, "iv": 1.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0285, "vega": 0.0331, "theta": -0.0719, "rho": 0.0091, "theo": 4.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "ASTN261120P00028000", "bid": 4.8, "bid_size": 8.0, "ask": 7.5, "ask_size": 151.0, "iv": 1.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0279, "vega": 0.033, "theta": -0.0701, "rho": -0.0206, "theo": 6.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ASTN261120C00029000", "bid": 3.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 236.0, "iv": 1.6595, "open_interest": 1.0, "volume": 1.0, "delta": 0.515, "gamma": 0.0287, "vega": 0.0333, "theta": -0.0722, "rho": 0.0088, "theo": 4.2663, "change": 0.9, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 39.1304, "prev_day_close": 4.40000009536743}, {"option": "ASTN261120P00029000", "bid": 6.5, "bid_size": 3.0, "ask": 8.2, "ask_size": 150.0, "iv": 1.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0281, "vega": 0.0332, "theta": -0.0703, "rho": -0.0221, "theo": 7.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ASTN270115C00010000", "bid": 14.5, "bid_size": 5.0, "ask": 18.8, "ask_size": 32.0, "iv": 1.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0072, "vega": 0.0123, "theta": -0.0162, "rho": 0.0083, "theo": 16.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ASTN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 104.0, "iv": 1.7718, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0053, "vega": 0.0159, "theta": -0.0139, "rho": -0.0065, "theo": 0.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ASTN270115C00011000", "bid": 13.6, "bid_size": 31.0, "ask": 17.9, "ask_size": 33.0, "iv": 1.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0081, "vega": 0.0155, "theta": -0.0183, "rho": 0.0101, "theo": 15.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "ASTN270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 104.0, "iv": 1.6713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0062, "vega": 0.0185, "theta": -0.0159, "rho": -0.008, "theo": 1.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ASTN270115C00012000", "bid": 12.8, "bid_size": 31.0, "ask": 17.1, "ask_size": 2.0, "iv": 1.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0091, "vega": 0.0186, "theta": -0.0203, "rho": 0.0116, "theo": 15.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ASTN270115P00012000", "bid": 0.05, "bid_size": 104.0, "ask": 2.5, "ask_size": 104.0, "iv": 1.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0072, "vega": 0.0211, "theta": -0.0179, "rho": -0.0096, "theo": 1.2991, "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": 1.27500000037253}, {"option": "ASTN270115C00013000", "bid": 12.1, "bid_size": 32.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.01, "vega": 0.0218, "theta": -0.0222, "rho": 0.0132, "theo": 14.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ASTN270115P00013000", "bid": 0.35, "bid_size": 59.0, "ask": 2.7, "ask_size": 104.0, "iv": 1.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0082, "vega": 0.0238, "theta": -0.0199, "rho": -0.0114, "theo": 1.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002086163}, {"option": "ASTN270115C00014000", "bid": 11.4, "bid_size": 30.0, "ask": 15.3, "ask_size": 2.0, "iv": 1.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.011, "vega": 0.0247, "theta": -0.024, "rho": 0.0143, "theo": 13.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ASTN270115P00014000", "bid": 0.65, "bid_size": 39.0, "ask": 3.1, "ask_size": 77.0, "iv": 1.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0092, "vega": 0.0264, "theta": -0.0218, "rho": -0.0134, "theo": 1.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "ASTN270115C00015000", "bid": 10.7, "bid_size": 32.0, "ask": 14.6, "ask_size": 2.0, "iv": 1.4591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0119, "vega": 0.0276, "theta": -0.0258, "rho": 0.0155, "theo": 12.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T09:30:17", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "ASTN270115P00015000", "bid": 1.0, "bid_size": 22.0, "ask": 3.5, "ask_size": 73.0, "iv": 1.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0102, "vega": 0.029, "theta": -0.0236, "rho": -0.0154, "theo": 2.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ASTN270115C00016000", "bid": 10.1, "bid_size": 30.0, "ask": 14.0, "ask_size": 33.0, "iv": 1.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0128, "vega": 0.0303, "theta": -0.0275, "rho": 0.0164, "theo": 12.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-31T09:30:17", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ASTN270115P00016000", "bid": 0.5, "bid_size": 1.0, "ask": 3.8, "ask_size": 71.0, "iv": 1.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0112, "vega": 0.0314, "theta": -0.0254, "rho": -0.0176, "theo": 2.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ASTN270115C00017000", "bid": 9.4, "bid_size": 31.0, "ask": 13.4, "ask_size": 31.0, "iv": 1.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0137, "vega": 0.0329, "theta": -0.0291, "rho": 0.0173, "theo": 11.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ASTN270115P00017000", "bid": 0.95, "bid_size": 28.0, "ask": 4.2, "ask_size": 35.0, "iv": 1.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0122, "vega": 0.0338, "theta": -0.027, "rho": -0.02, "theo": 2.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "ASTN270115C00018000", "bid": 8.9, "bid_size": 34.0, "ask": 12.9, "ask_size": 108.0, "iv": 1.4835, "open_interest": 1.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0145, "vega": 0.0354, "theta": -0.0306, "rho": 0.0179, "theo": 11.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-11T09:31:12", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ASTN270115P00018000", "bid": 1.05, "bid_size": 22.0, "ask": 4.7, "ask_size": 31.0, "iv": 1.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.013, "vega": 0.036, "theta": -0.0286, "rho": -0.0224, "theo": 3.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ASTN270115C00019000", "bid": 8.4, "bid_size": 21.0, "ask": 12.3, "ask_size": 2.0, "iv": 1.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0153, "vega": 0.0376, "theta": -0.032, "rho": 0.0185, "theo": 10.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ASTN270115P00019000", "bid": 1.55, "bid_size": 20.0, "ask": 5.1, "ask_size": 31.0, "iv": 1.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0139, "vega": 0.038, "theta": -0.03, "rho": -0.0248, "theo": 3.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ASTN270115C00020000", "bid": 7.8, "bid_size": 17.0, "ask": 11.9, "ask_size": 108.0, "iv": 1.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.016, "vega": 0.0397, "theta": -0.0333, "rho": 0.0189, "theo": 9.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ASTN270115P00020000", "bid": 2.1, "bid_size": 19.0, "ask": 5.7, "ask_size": 35.0, "iv": 1.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0147, "vega": 0.04, "theta": -0.0313, "rho": -0.0274, "theo": 4.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ASTN270115C00021000", "bid": 7.3, "bid_size": 3.0, "ask": 11.4, "ask_size": 108.0, "iv": 1.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0167, "vega": 0.0416, "theta": -0.0344, "rho": 0.0192, "theo": 9.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ASTN270115P00021000", "bid": 2.65, "bid_size": 1.0, "ask": 6.2, "ask_size": 32.0, "iv": 1.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0154, "vega": 0.0417, "theta": -0.0325, "rho": -0.0301, "theo": 4.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ASTN270115C00022000", "bid": 6.9, "bid_size": 7.0, "ask": 10.6, "ask_size": 113.0, "iv": 1.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0173, "vega": 0.0433, "theta": -0.0355, "rho": 0.0194, "theo": 8.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ASTN270115P00022000", "bid": 3.2, "bid_size": 1.0, "ask": 6.8, "ask_size": 31.0, "iv": 1.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.016, "vega": 0.0433, "theta": -0.0335, "rho": -0.0328, "theo": 5.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "ASTN270115C00023000", "bid": 6.2, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 1.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0178, "vega": 0.0448, "theta": -0.0364, "rho": 0.0195, "theo": 8.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ASTN270115P00023000", "bid": 3.8, "bid_size": 4.0, "ask": 7.5, "ask_size": 31.0, "iv": 1.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0166, "vega": 0.0447, "theta": -0.0344, "rho": -0.0355, "theo": 5.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "ASTN270115C00024000", "bid": 6.1, "bid_size": 1.0, "ask": 9.7, "ask_size": 114.0, "iv": 1.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0183, "vega": 0.0462, "theta": -0.0372, "rho": 0.0196, "theo": 8.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ASTN270115P00024000", "bid": 4.4, "bid_size": 8.0, "ask": 8.0, "ask_size": 35.0, "iv": 1.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0172, "vega": 0.046, "theta": -0.0352, "rho": -0.0383, "theo": 6.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ASTN270115C00025000", "bid": 5.6, "bid_size": 1.0, "ask": 9.3, "ask_size": 108.0, "iv": 1.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0187, "vega": 0.0474, "theta": -0.0379, "rho": 0.0196, "theo": 7.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ASTN270115P00025000", "bid": 5.0, "bid_size": 4.0, "ask": 8.6, "ask_size": 31.0, "iv": 1.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.0176, "vega": 0.0471, "theta": -0.0358, "rho": -0.0411, "theo": 7.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ASTN270115C00026000", "bid": 5.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 107.0, "iv": 1.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0191, "vega": 0.0484, "theta": -0.0385, "rho": 0.0195, "theo": 7.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "ASTN270115P00026000", "bid": 5.7, "bid_size": 7.0, "ask": 9.4, "ask_size": 35.0, "iv": 1.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.018, "vega": 0.048, "theta": -0.0364, "rho": -0.044, "theo": 7.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "ASTN270115C00027000", "bid": 4.8, "bid_size": 6.0, "ask": 8.6, "ask_size": 114.0, "iv": 1.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0194, "vega": 0.0492, "theta": -0.039, "rho": 0.0194, "theo": 6.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ASTN270115P00027000", "bid": 6.3, "bid_size": 15.0, "ask": 9.8, "ask_size": 32.0, "iv": 1.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0184, "vega": 0.0488, "theta": -0.0368, "rho": -0.0468, "theo": 8.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ASTN270115C00028000", "bid": 4.6, "bid_size": 1.0, "ask": 8.2, "ask_size": 104.0, "iv": 1.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0196, "vega": 0.0499, "theta": -0.0394, "rho": 0.0192, "theo": 6.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ASTN270115P00028000", "bid": 7.0, "bid_size": 4.0, "ask": 10.5, "ask_size": 31.0, "iv": 1.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0187, "vega": 0.0495, "theta": -0.0371, "rho": -0.0497, "theo": 8.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ASTN270115C00029000", "bid": 4.3, "bid_size": 1.0, "ask": 7.9, "ask_size": 104.0, "iv": 1.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0198, "vega": 0.0505, "theta": -0.0397, "rho": 0.019, "theo": 6.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ASTN270115P00029000", "bid": 7.7, "bid_size": 7.0, "ask": 11.2, "ask_size": 35.0, "iv": 1.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.4, "gamma": 0.019, "vega": 0.0501, "theta": -0.0373, "rho": -0.0525, "theo": 9.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ASTN270115C00030000", "bid": 4.1, "bid_size": 1.0, "ask": 7.7, "ask_size": 108.0, "iv": 1.4446, "open_interest": 1.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.02, "vega": 0.0509, "theta": -0.0399, "rho": 0.0187, "theo": 5.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-09T12:48:13", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ASTN270115P00030000", "bid": 8.4, "bid_size": 1.0, "ask": 11.9, "ask_size": 31.0, "iv": 1.4219, "open_interest": 0.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0191, "vega": 0.0505, "theta": -0.0375, "rho": -0.0554, "theo": 10.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "ASTN270416C00010000", "bid": 14.4, "bid_size": 13.0, "ask": 19.4, "ask_size": 11.0, "iv": 1.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0078, "vega": 0.0226, "theta": -0.0182, "rho": 0.0132, "theo": 17.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ASTN270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 42.0, "iv": 1.6309, "open_interest": 1.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0045, "vega": 0.0276, "theta": -0.0123, "rho": -0.0223, "theo": 2.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T09:30:41", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ASTN270416C00011000", "bid": 13.8, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 1.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0083, "vega": 0.0259, "theta": -0.0191, "rho": 0.0148, "theo": 16.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ASTN270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.6174, "open_interest": 1.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0051, "vega": 0.0305, "theta": -0.0133, "rho": -0.0257, "theo": 2.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T09:30:28", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ASTN270416C00012000", "bid": 13.3, "bid_size": 13.0, "ask": 18.3, "ask_size": 13.0, "iv": 1.6483, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0089, "vega": 0.0296, "theta": -0.02, "rho": 0.0166, "theo": 15.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "ASTN270416P00012000", "bid": 0.6, "bid_size": 56.0, "ask": 4.7, "ask_size": 70.0, "iv": 1.5218, "open_interest": 3.0, "volume": 1.0, "delta": -0.1055, "gamma": 0.0056, "vega": 0.0333, "theta": -0.0143, "rho": -0.0292, "theo": 3.0725, "change": -0.775, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-13T15:52:43", "percent_change": -22.6277, "prev_day_close": 2.6499999165535}, {"option": "ASTN270416C00013000", "bid": 12.6, "bid_size": 1.0, "ask": 17.3, "ask_size": 1.0, "iv": 1.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0093, "vega": 0.0334, "theta": -0.0206, "rho": 0.0186, "theo": 15.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "ASTN270416P00013000", "bid": 1.15, "bid_size": 25.0, "ask": 5.2, "ask_size": 42.0, "iv": 1.5374, "open_interest": 1.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0062, "vega": 0.036, "theta": -0.0152, "rho": -0.033, "theo": 3.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-22T09:30:27", "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "ASTN270416C00014000", "bid": 12.1, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 1.58, "open_interest": 1.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0098, "vega": 0.0362, "theta": -0.0213, "rho": 0.0198, "theo": 14.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-11T09:37:03", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ASTN270416P00014000", "bid": 1.8, "bid_size": 17.0, "ask": 5.8, "ask_size": 41.0, "iv": 1.5694, "open_interest": 1.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0067, "vega": 0.0386, "theta": -0.016, "rho": -0.0368, "theo": 3.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-15T09:30:54", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ASTN270416C00015000", "bid": 11.4, "bid_size": 18.0, "ask": 16.3, "ask_size": 12.0, "iv": 1.5604, "open_interest": 2.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0102, "vega": 0.0392, "theta": -0.022, "rho": 0.021, "theo": 13.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-11T12:50:16", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ASTN270416P00015000", "bid": 1.5, "bid_size": 20.0, "ask": 6.4, "ask_size": 36.0, "iv": 1.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0072, "vega": 0.0411, "theta": -0.0168, "rho": -0.0408, "theo": 4.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ASTN270416C00016000", "bid": 10.9, "bid_size": 20.0, "ask": 15.9, "ask_size": 17.0, "iv": 1.5708, "open_interest": 4.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0106, "vega": 0.0425, "theta": -0.0226, "rho": 0.0227, "theo": 13.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-11T09:37:17", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "ASTN270416P00016000", "bid": 2.1, "bid_size": 13.0, "ask": 7.0, "ask_size": 36.0, "iv": 1.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0077, "vega": 0.0435, "theta": -0.0176, "rho": -0.0449, "theo": 4.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ASTN270416C00017000", "bid": 10.4, "bid_size": 9.0, "ask": 15.4, "ask_size": 13.0, "iv": 1.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.011, "vega": 0.0449, "theta": -0.0232, "rho": 0.0236, "theo": 12.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ASTN270416P00017000", "bid": 2.7, "bid_size": 13.0, "ask": 7.6, "ask_size": 12.0, "iv": 1.4995, "open_interest": 1.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0082, "vega": 0.0457, "theta": -0.0182, "rho": -0.0492, "theo": 5.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-15T09:30:17", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ASTN270416C00018000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 13.0, "iv": 1.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0113, "vega": 0.0473, "theta": -0.0237, "rho": 0.0243, "theo": 12.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ASTN270416P00018000", "bid": 3.4, "bid_size": 3.0, "ask": 8.3, "ask_size": 12.0, "iv": 1.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0086, "vega": 0.0478, "theta": -0.0189, "rho": -0.0534, "theo": 5.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ASTN270416C00019000", "bid": 9.6, "bid_size": 5.0, "ask": 14.6, "ask_size": 13.0, "iv": 1.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0117, "vega": 0.0498, "theta": -0.0242, "rho": 0.0253, "theo": 11.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ASTN270416P00019000", "bid": 4.0, "bid_size": 3.0, "ask": 8.9, "ask_size": 12.0, "iv": 1.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.009, "vega": 0.0497, "theta": -0.0194, "rho": -0.0577, "theo": 6.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "ASTN270416C00020000", "bid": 9.2, "bid_size": 5.0, "ask": 14.2, "ask_size": 11.0, "iv": 1.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.012, "vega": 0.052, "theta": -0.0246, "rho": 0.0261, "theo": 11.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ASTN270416P00020000", "bid": 4.6, "bid_size": 3.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.5168, "open_interest": 1.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0094, "vega": 0.0516, "theta": -0.0199, "rho": -0.0622, "theo": 7.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-29T09:30:35", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ASTN270416C00021000", "bid": 8.6, "bid_size": 15.0, "ask": 13.5, "ask_size": 20.0, "iv": 1.5177, "open_interest": 1.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0123, "vega": 0.0538, "theta": -0.0251, "rho": 0.0265, "theo": 11.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-09T11:20:05", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "ASTN270416P00021000", "bid": 5.2, "bid_size": 2.0, "ask": 10.1, "ask_size": 12.0, "iv": 1.5089, "open_interest": 1.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0098, "vega": 0.0533, "theta": -0.0204, "rho": -0.0667, "theo": 7.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-01T09:30:29", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ASTN270416C00022000", "bid": 8.3, "bid_size": 4.0, "ask": 13.3, "ask_size": 8.0, "iv": 1.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0125, "vega": 0.0556, "theta": -0.0255, "rho": 0.0269, "theo": 10.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ASTN270416P00022000", "bid": 5.8, "bid_size": 4.0, "ask": 10.8, "ask_size": 13.0, "iv": 1.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0102, "vega": 0.0548, "theta": -0.0208, "rho": -0.0712, "theo": 8.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ASTN270416C00023000", "bid": 8.4, "bid_size": 4.0, "ask": 13.4, "ask_size": 13.0, "iv": 1.615, "open_interest": 0.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0128, "vega": 0.0572, "theta": -0.0258, "rho": 0.0274, "theo": 10.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ASTN270416P00023000", "bid": 6.4, "bid_size": 4.0, "ask": 11.4, "ask_size": 13.0, "iv": 1.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0105, "vega": 0.0562, "theta": -0.0212, "rho": -0.0757, "theo": 8.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ASTN270416C00024000", "bid": 8.0, "bid_size": 4.0, "ask": 13.0, "ask_size": 13.0, "iv": 1.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.013, "vega": 0.0588, "theta": -0.0262, "rho": 0.0279, "theo": 9.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "ASTN270416P00024000", "bid": 7.1, "bid_size": 3.0, "ask": 12.1, "ask_size": 12.0, "iv": 1.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0108, "vega": 0.0576, "theta": -0.0215, "rho": -0.0802, "theo": 9.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "ASTN270416C00025000", "bid": 7.4, "bid_size": 4.0, "ask": 12.4, "ask_size": 11.0, "iv": 1.5483, "open_interest": 3.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.0132, "vega": 0.0601, "theta": -0.0264, "rho": 0.0281, "theo": 9.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-07T09:30:17", "percent_change": 0.0, "prev_day_close": 9.74999976158142}, {"option": "ASTN270416P00025000", "bid": 7.7, "bid_size": 4.0, "ask": 12.7, "ask_size": 13.0, "iv": 1.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.011, "vega": 0.0588, "theta": -0.0217, "rho": -0.0848, "theo": 10.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ASTN270416C00026000", "bid": 7.3, "bid_size": 4.0, "ask": 12.3, "ask_size": 13.0, "iv": 1.5798, "open_interest": 1.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0134, "vega": 0.0613, "theta": -0.0267, "rho": 0.0282, "theo": 9.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-09T11:21:29", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ASTN270416P00026000", "bid": 8.4, "bid_size": 3.0, "ask": 13.4, "ask_size": 12.0, "iv": 1.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0113, "vega": 0.0598, "theta": -0.022, "rho": -0.0894, "theo": 10.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ASTN270416C00027000", "bid": 6.2, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.431, "open_interest": 1.0, "volume": 1.0, "delta": 0.6243, "gamma": 0.0135, "vega": 0.0624, "theta": -0.0269, "rho": 0.0282, "theo": 8.9197, "change": 2.1, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-13T15:51:18", "percent_change": 31.8182, "prev_day_close": 8.65000009536743}, {"option": "ASTN270416P00027000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 12.0, "iv": 1.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0115, "vega": 0.0608, "theta": -0.0221, "rho": -0.094, "theo": 11.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ASTN270416C00028000", "bid": 6.4, "bid_size": 4.0, "ask": 11.4, "ask_size": 8.0, "iv": 1.5218, "open_interest": 1.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.0136, "vega": 0.0634, "theta": -0.0271, "rho": 0.0284, "theo": 8.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-09T11:08:24", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "ASTN270416P00028000", "bid": 9.7, "bid_size": 3.0, "ask": 14.7, "ask_size": 12.0, "iv": 1.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0117, "vega": 0.0617, "theta": -0.0223, "rho": -0.0987, "theo": 12.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ASTN270416C00029000", "bid": 6.1, "bid_size": 3.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.507, "open_interest": 1.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.0138, "vega": 0.0642, "theta": -0.0272, "rho": 0.0286, "theo": 8.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-09T11:30:46", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ASTN270416P00029000", "bid": 10.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 12.0, "iv": 1.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.0119, "vega": 0.0625, "theta": -0.0224, "rho": -0.1032, "theo": 13.0567, "change": 0.0, "open": 0.0, "high": 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": "ASTN270416C00030000", "bid": 5.3, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 1.4065, "open_interest": 35.0, "volume": 4.0, "delta": 0.5844, "gamma": 0.0138, "vega": 0.065, "theta": -0.0274, "rho": 0.0285, "theo": 8.0709, "change": 3.0, "open": 8.25, "high": 9.0, "low": 8.25, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-13T09:30:15", "percent_change": 50.0, "prev_day_close": 7.75}, {"option": "ASTN270416P00030000", "bid": 11.1, "bid_size": 3.0, "ask": 16.1, "ask_size": 12.0, "iv": 1.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.012, "vega": 0.0632, "theta": -0.0225, "rho": -0.1076, "theo": 13.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ASTN1261016C00001000", "bid": 3.4, "bid_size": 430.0, "ask": 7.7, "ask_size": 430.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0018, "rho": 0.0001, "theo": 5.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ASTN1261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2133.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0042, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016C00002000", "bid": 2.55, "bid_size": 428.0, "ask": 6.7, "ask_size": 430.0, "iv": 5.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0093, "rho": 0.0004, "theo": 4.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ASTN1261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0114, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016C00003000", "bid": 1.55, "bid_size": 428.0, "ask": 5.7, "ask_size": 430.0, "iv": 3.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0239, "rho": 0.0008, "theo": 3.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ASTN1261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1727.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0254, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016C00004000", "bid": 0.55, "bid_size": 430.0, "ask": 4.7, "ask_size": 433.0, "iv": 2.5168, "open_interest": 6.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.008, "vega": 0.0014, "theta": -0.0531, "rho": 0.0016, "theo": 2.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T14:20:14", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "ASTN1261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 8.0198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.008, "vega": 0.0014, "theta": -0.0542, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 433.0, "iv": 3.7873, "open_interest": 11.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0255, "vega": 0.0034, "theta": -0.1168, "rho": 0.0024, "theo": 1.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "ASTN1261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 821.0, "iv": 5.5944, "open_interest": 1.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0255, "vega": 0.0034, "theta": -0.1176, "rho": -0.0003, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 428.0, "iv": 4.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0715, "vega": 0.0077, "theta": -0.2482, "rho": 0.0023, "theo": 0.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ASTN1261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 428.0, "iv": 3.9603, "open_interest": 3.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0715, "vega": 0.0077, "theta": -0.2486, "rho": -0.001, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ASTN1261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 428.0, "iv": 3.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.4119, "gamma": 0.0826, "vega": 0.0094, "theta": -0.3284, "rho": 0.0013, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ASTN1261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 428.0, "iv": 4.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0827, "vega": 0.0094, "theta": -0.3287, "rho": -0.002, "theo": 0.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ASTN1261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 428.0, "iv": 4.2035, "open_interest": 2.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0521, "vega": 0.0071, "theta": -0.2779, "rho": 0.0007, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ASTN1261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 428.0, "iv": 3.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0522, "vega": 0.0071, "theta": -0.2777, "rho": -0.0025, "theo": 1.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "ASTN1261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 5.0416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0328, "vega": 0.0052, "theta": -0.2193, "rho": 0.0004, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016P00009000", "bid": 0.45, "bid_size": 428.0, "ask": 4.5, "ask_size": 428.0, "iv": 2.7069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0329, "vega": 0.0052, "theta": -0.2186, "rho": -0.0026, "theo": 2.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ASTN1261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 5.8124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0222, "vega": 0.004, "theta": -0.1754, "rho": 0.0003, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016P00010000", "bid": 1.4, "bid_size": 430.0, "ask": 5.5, "ask_size": 428.0, "iv": 3.0881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0223, "vega": 0.0039, "theta": -0.1742, "rho": -0.0028, "theo": 3.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ASTN1261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 6.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.016, "vega": 0.0031, "theta": -0.1436, "rho": 0.0002, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016P00011000", "bid": 2.4, "bid_size": 428.0, "ask": 6.6, "ask_size": 428.0, "iv": 4.0709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0161, "vega": 0.0031, "theta": -0.142, "rho": -0.0028, "theo": 4.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ASTN1261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 7.0313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0122, "vega": 0.0026, "theta": -0.1202, "rho": 0.0002, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016P00012000", "bid": 3.3, "bid_size": 430.0, "ask": 7.6, "ask_size": 430.0, "iv": 4.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0122, "vega": 0.0025, "theta": -0.118, "rho": -0.0027, "theo": 5.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ASTN1261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 7.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0095, "vega": 0.0021, "theta": -0.1025, "rho": 0.0001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016P00013000", "bid": 4.3, "bid_size": 430.0, "ask": 8.6, "ask_size": 430.0, "iv": 4.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0096, "vega": 0.0021, "theta": -0.0998, "rho": -0.0027, "theo": 6.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ASTN1261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 7.9792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0077, "vega": 0.0018, "theta": -0.0888, "rho": 0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016P00014000", "bid": 5.3, "bid_size": 430.0, "ask": 9.6, "ask_size": 430.0, "iv": 4.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0078, "vega": 0.0018, "theta": -0.0855, "rho": -0.0028, "theo": 7.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ASTN1261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 8.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0064, "vega": 0.0016, "theta": -0.0779, "rho": 0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016P00015000", "bid": 6.3, "bid_size": 430.0, "ask": 10.6, "ask_size": 430.0, "iv": 5.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0064, "vega": 0.0015, "theta": -0.0741, "rho": -0.0027, "theo": 8.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ASTN1261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0054, "vega": 0.0014, "theta": -0.0691, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 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": "ASTN1261016P00016000", "bid": 7.3, "bid_size": 430.0, "ask": 11.6, "ask_size": 430.0, "iv": 5.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0054, "vega": 0.0013, "theta": -0.0648, "rho": -0.0027, "theo": 9.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ASTN1270115C00001000", "bid": 3.4, "bid_size": 431.0, "ask": 7.7, "ask_size": 431.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0015, "vega": 0.0062, "theta": -0.008, "rho": 0.0045, "theo": 5.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "ASTN1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1070.0, "iv": 7.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0013, "vega": 0.0067, "theta": -0.0099, "rho": -0.0027, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ASTN1270115C00002000", "bid": 2.45, "bid_size": 430.0, "ask": 6.7, "ask_size": 430.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0038, "vega": 0.0142, "theta": -0.0156, "rho": 0.01, "theo": 4.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "ASTN1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 385.0, "iv": 3.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0035, "vega": 0.0145, "theta": -0.0173, "rho": -0.0063, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ASTN1270115C00003000", "bid": 1.6, "bid_size": 430.0, "ask": 5.9, "ask_size": 430.0, "iv": 1.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0066, "vega": 0.0231, "theta": -0.023, "rho": 0.0147, "theo": 4.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ASTN1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 422.0, "iv": 2.7636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0064, "vega": 0.0232, "theta": -0.0244, "rho": -0.0113, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ASTN1270115C00004000", "bid": 0.9, "bid_size": 433.0, "ask": 5.2, "ask_size": 433.0, "iv": 1.3659, "open_interest": 6.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0098, "vega": 0.032, "theta": -0.0299, "rho": 0.0181, "theo": 3.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "ASTN1270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 428.0, "iv": 2.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0096, "vega": 0.032, "theta": -0.0309, "rho": -0.0178, "theo": 0.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ASTN1270115C00005000", "bid": 0.35, "bid_size": 430.0, "ask": 4.6, "ask_size": 428.0, "iv": 1.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0127, "vega": 0.0398, "theta": -0.0357, "rho": 0.02, "theo": 2.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "ASTN1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 428.0, "iv": 1.884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0126, "vega": 0.0398, "theta": -0.0363, "rho": -0.0256, "theo": 1.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ASTN1270115C00006000", "bid": 0.15, "bid_size": 1070.0, "ask": 4.2, "ask_size": 428.0, "iv": 1.5115, "open_interest": 1.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.015, "vega": 0.0457, "theta": -0.0402, "rho": 0.0206, "theo": 2.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "ASTN1270115P00006000", "bid": 0.05, "bid_size": 1070.0, "ask": 3.4, "ask_size": 428.0, "iv": 1.6357, "open_interest": 1.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0149, "vega": 0.0457, "theta": -0.0403, "rho": -0.0339, "theo": 1.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-11T09:30:35", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ASTN1270115C00007000", "bid": 0.05, "bid_size": 1070.0, "ask": 3.4, "ask_size": 428.0, "iv": 1.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0165, "vega": 0.0497, "theta": -0.0433, "rho": 0.0204, "theo": 2.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ASTN1270115P00007000", "bid": 0.65, "bid_size": 428.0, "ask": 3.4, "ask_size": 429.0, "iv": 1.3605, "open_interest": 2.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.0164, "vega": 0.0497, "theta": -0.0429, "rho": -0.0424, "theo": 2.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "ASTN1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 431.0, "iv": 1.5272, "open_interest": 9.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.0173, "vega": 0.052, "theta": -0.0452, "rho": 0.0196, "theo": 1.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ASTN1270115P00008000", "bid": 1.4, "bid_size": 428.0, "ask": 4.8, "ask_size": 428.0, "iv": 1.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0173, "vega": 0.052, "theta": -0.0443, "rho": -0.0508, "theo": 3.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "ASTN1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 428.0, "iv": 1.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0175, "vega": 0.0528, "theta": -0.0461, "rho": 0.0186, "theo": 1.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ASTN1270115P00009000", "bid": 2.15, "bid_size": 428.0, "ask": 5.6, "ask_size": 428.0, "iv": 1.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0176, "vega": 0.0528, "theta": -0.0448, "rho": -0.0583, "theo": 3.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ASTN1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 428.0, "iv": 1.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0174, "vega": 0.0528, "theta": -0.0464, "rho": 0.0174, "theo": 1.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ASTN1270115P00010000", "bid": 3.0, "bid_size": 428.0, "ask": 6.4, "ask_size": 428.0, "iv": 1.6844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.0176, "vega": 0.0528, "theta": -0.0446, "rho": -0.0656, "theo": 4.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ASTN1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 428.0, "iv": 1.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.0171, "vega": 0.0522, "theta": -0.0462, "rho": 0.0164, "theo": 1.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ASTN1270115P00011000", "bid": 3.5, "bid_size": 428.0, "ask": 7.3, "ask_size": 429.0, "iv": 1.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0173, "vega": 0.0522, "theta": -0.044, "rho": -0.0724, "theo": 5.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ASTN1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 428.0, "iv": 1.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0166, "vega": 0.0512, "theta": -0.0457, "rho": 0.0154, "theo": 1.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ASTN1270115P00012000", "bid": 3.9, "bid_size": 430.0, "ask": 8.2, "ask_size": 430.0, "iv": 1.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0169, "vega": 0.0511, "theta": -0.043, "rho": -0.078, "theo": 6.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ASTN1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 428.0, "iv": 1.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.016, "vega": 0.0499, "theta": -0.045, "rho": 0.0144, "theo": 0.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ASTN1270115P00013000", "bid": 4.8, "bid_size": 430.0, "ask": 9.1, "ask_size": 430.0, "iv": 1.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0164, "vega": 0.0498, "theta": -0.0419, "rho": -0.0838, "theo": 7.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ASTN1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 428.0, "iv": 1.9656, "open_interest": 0.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0155, "vega": 0.0486, "theta": -0.0442, "rho": 0.0135, "theo": 0.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ASTN1270115P00014000", "bid": 5.7, "bid_size": 430.0, "ask": 10.0, "ask_size": 430.0, "iv": 1.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0159, "vega": 0.0484, "theta": -0.0406, "rho": -0.0882, "theo": 8.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ASTN1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 397.0, "iv": 2.0038, "open_interest": 28.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0149, "vega": 0.0471, "theta": -0.0433, "rho": 0.0127, "theo": 0.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASTN1270115P00015000", "bid": 6.6, "bid_size": 430.0, "ask": 10.9, "ask_size": 430.0, "iv": 1.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0154, "vega": 0.0469, "theta": -0.0392, "rho": -0.0936, "theo": 9.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ASTN1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 393.0, "iv": 2.0545, "open_interest": 19.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0143, "vega": 0.0457, "theta": -0.0423, "rho": 0.012, "theo": 0.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T10:04:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASTN1270115P00016000", "bid": 7.6, "bid_size": 430.0, "ask": 11.9, "ask_size": 430.0, "iv": 1.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0149, "vega": 0.0454, "theta": -0.0378, "rho": -0.0966, "theo": 10.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ASTN1270416C00001000", "bid": 2.9, "bid_size": 201.0, "ask": 7.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0026, "vega": 0.0058, "theta": -0.0064, "rho": 0.004, "theo": 5.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ASTN1270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 2.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0013, "vega": 0.01, "theta": -0.0057, "rho": -0.0061, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ASTN1270416C00002000", "bid": 2.0, "bid_size": 428.0, "ask": 6.9, "ask_size": 428.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0046, "vega": 0.0194, "theta": -0.0114, "rho": 0.0131, "theo": 4.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "ASTN1270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1070.0, "iv": 3.075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0033, "vega": 0.0218, "theta": -0.0106, "rho": -0.0156, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASTN1270416C00003000", "bid": 1.2, "bid_size": 428.0, "ask": 6.1, "ask_size": 407.0, "iv": 0.9552, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0067, "vega": 0.0324, "theta": -0.0156, "rho": 0.0206, "theo": 4.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "ASTN1270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 387.0, "iv": 1.7387, "open_interest": 5.0, "volume": 1.0, "delta": -0.1028, "gamma": 0.0054, "vega": 0.0334, "theta": -0.0149, "rho": -0.0277, "theo": 0.7788, "change": -0.675, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T09:30:01", "percent_change": -57.4468, "prev_day_close": 0.800000011920929}, {"option": "ASTN1270416C00004000", "bid": 0.6, "bid_size": 445.0, "ask": 5.5, "ask_size": 434.0, "iv": 1.1248, "open_interest": 39.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0087, "vega": 0.0436, "theta": -0.0192, "rho": 0.0257, "theo": 3.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "ASTN1270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 428.0, "iv": 1.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0075, "vega": 0.0438, "theta": -0.0183, "rho": -0.0417, "theo": 1.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ASTN1270416C00005000", "bid": 0.3, "bid_size": 429.0, "ask": 5.2, "ask_size": 407.0, "iv": 1.2965, "open_interest": 1.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0104, "vega": 0.0527, "theta": -0.0221, "rho": 0.029, "theo": 3.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "ASTN1270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 428.0, "iv": 1.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0094, "vega": 0.0525, "theta": -0.0208, "rho": -0.0568, "theo": 1.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ASTN1270416C00006000", "bid": 0.1, "bid_size": 1070.0, "ask": 5.0, "ask_size": 407.0, "iv": 1.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0119, "vega": 0.0598, "theta": -0.0241, "rho": 0.031, "theo": 2.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "ASTN1270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 429.0, "iv": 1.2714, "open_interest": 3.0, "volume": 0.0, "delta": -0.259, "gamma": 0.011, "vega": 0.0594, "theta": -0.0225, "rho": -0.0726, "theo": 2.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T09:30:00", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ASTN1270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 428.0, "iv": 1.5766, "open_interest": 0.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.013, "vega": 0.065, "theta": -0.0255, "rho": 0.0318, "theo": 2.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "ASTN1270416P00007000", "bid": 0.25, "bid_size": 1074.0, "ask": 4.3, "ask_size": 389.0, "iv": 1.0667, "open_interest": 10.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0123, "vega": 0.0644, "theta": -0.0234, "rho": -0.0885, "theo": 2.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-24T09:30:10", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "ASTN1270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 428.0, "iv": 1.7226, "open_interest": 0.0, "volume": 0.0, "delta": 0.5899, "gamma": 0.0138, "vega": 0.0684, "theta": -0.0263, "rho": 0.0317, "theo": 2.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASTN1270416P00008000", "bid": 1.1, "bid_size": 428.0, "ask": 4.8, "ask_size": 385.0, "iv": 1.0462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0133, "vega": 0.0679, "theta": -0.0238, "rho": -0.1042, "theo": 3.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "ASTN1270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 196.0, "iv": 1.2349, "open_interest": 24.0, "volume": 1.0, "delta": 0.5406, "gamma": 0.0144, "vega": 0.0705, "theta": -0.0266, "rho": 0.0311, "theo": 1.7694, "change": -0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T09:30:43", "percent_change": -8.0, "prev_day_close": 1.45000004768372}, {"option": "ASTN1270416P00009000", "bid": 1.95, "bid_size": 428.0, "ask": 5.3, "ask_size": 193.0, "iv": 0.9964, "open_interest": 1.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0139, "vega": 0.07, "theta": -0.0235, "rho": -0.1195, "theo": 4.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}], "symbol": "ASTN", "security_type": "stock", "exchange_id": 3, "current_price": 27.45, "price_change": 1.62, "price_change_percent": 6.155, "bid": 28.0, "ask": 28.43, "bid_size": 400, "ask_size": 400, "open": 25.11, "high": 27.3907, "low": 25.11, "close": 26.32, "prev_day_close": 26.32, "volume": 204590, "iv30": 164.738, "iv30_change": -0.938, "iv30_change_percent": -0.5662, "seqno": 15932187743, "last_trade_time": "2026-10-13T15:59:59", "tick": "up"}, "symbol": "ASTN"}