{"timestamp": "2026-11-10 00:26:21", "data": {"options": [{"option": "ASTX261120C00001000", "bid": 1.9, "bid_size": 648.0, "ask": 2.45, "ask_size": 644.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": 0.9768, "gamma": 0.0254, "vega": 0.0003, "theta": -0.0053, "rho": 0.0002, "theo": 2.2041, "change": 0.7, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:36:06", "percent_change": 43.75, "prev_day_close": 1.60000002384186}, {"option": "ASTX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2505.0, "iv": 6.1816, "open_interest": 152.0, "volume": 1.0, "delta": -0.0229, "gamma": 0.0243, "vega": 0.0003, "theta": -0.0052, "rho": 0.0, "theo": 0.0246, "change": -0.09, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -60.0, "prev_day_close": 0.150000005960464}, {"option": "ASTX261120C00002000", "bid": 1.0, "bid_size": 1464.0, "ask": 1.55, "ask_size": 1445.0, "iv": 2.675, "open_interest": 174.0, "volume": 57.0, "delta": 0.8756, "gamma": 0.1252, "vega": 0.0011, "theta": -0.0151, "rho": 0.0004, "theo": 1.3043, "change": 0.56, "open": 0.92, "high": 1.39, "low": 0.92, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T14:53:32", "percent_change": 74.6667, "prev_day_close": 0.75}, {"option": "ASTX261120P00002000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 2267.0, "iv": 3.3647, "open_interest": 269.0, "volume": 468.0, "delta": -0.1229, "gamma": 0.1242, "vega": 0.0011, "theta": -0.0151, "rho": -0.0002, "theo": 0.126, "change": -0.11, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:55:30", "percent_change": -44.0, "prev_day_close": 0.250000007450581}, {"option": "ASTX261120C00003000", "bid": 0.65, "bid_size": 10.0, "ask": 0.7, "ask_size": 40.0, "iv": 2.7432, "open_interest": 1480.0, "volume": 654.0, "delta": 0.6394, "gamma": 0.2494, "vega": 0.0021, "theta": -0.0259, "rho": 0.0004, "theo": 0.6651, "change": 0.32, "open": 0.5, "high": 0.78, "low": 0.42, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:59:13", "percent_change": 91.4286, "prev_day_close": 0.350000008940697}, {"option": "ASTX261120P00003000", "bid": 0.45, "bid_size": 1207.0, "ask": 0.55, "ask_size": 1922.0, "iv": 2.7592, "open_interest": 652.0, "volume": 941.0, "delta": -0.3581, "gamma": 0.2486, "vega": 0.0021, "theta": -0.0258, "rho": -0.0006, "theo": 0.4868, "change": -0.445, "open": 0.35, "high": 0.7, "low": 0.35, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:59:44", "percent_change": -48.1081, "prev_day_close": 0.925000011920929}, {"option": "ASTX261120C00004000", "bid": 0.2, "bid_size": 1930.0, "ask": 0.35, "ask_size": 201.0, "iv": 2.4343, "open_interest": 536.0, "volume": 382.0, "delta": 0.3959, "gamma": 0.2606, "vega": 0.0021, "theta": -0.0261, "rho": 0.0003, "theo": 0.3212, "change": 0.16, "open": 0.2, "high": 0.4, "low": 0.18, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:51:21", "percent_change": 106.667, "prev_day_close": 0.150000002235174}, {"option": "ASTX261120P00004000", "bid": 1.0, "bid_size": 1757.0, "ask": 1.4, "ask_size": 1283.0, "iv": 2.5729, "open_interest": 920.0, "volume": 16.0, "delta": -0.6009, "gamma": 0.26, "vega": 0.0021, "theta": -0.0259, "rho": -0.001, "theo": 1.1421, "change": -0.555, "open": 1.38, "high": 1.38, "low": 1.1, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:50:14", "percent_change": -32.1739, "prev_day_close": 1.72499996423721}, {"option": "ASTX261120C00005000", "bid": 0.15, "bid_size": 7.0, "ask": 0.2, "ask_size": 1183.0, "iv": 2.7704, "open_interest": 966.0, "volume": 543.0, "delta": 0.2291, "gamma": 0.2041, "vega": 0.0017, "theta": -0.0201, "rho": 0.0002, "theo": 0.1564, "change": 0.07, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:59:40", "percent_change": 70.0, "prev_day_close": 0.100000003352761}, {"option": "ASTX261120P00005000", "bid": 1.75, "bid_size": 1631.0, "ask": 2.25, "ask_size": 360.0, "iv": 2.1514, "open_interest": 460.0, "volume": 12.0, "delta": -0.7674, "gamma": 0.204, "vega": 0.0017, "theta": -0.0199, "rho": -0.0014, "theo": 1.9761, "change": -0.875, "open": 2.48, "high": 2.48, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:36:30", "percent_change": -33.3333, "prev_day_close": 2.625}, {"option": "ASTX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 2.6483, "open_interest": 2243.0, "volume": 50.0, "delta": 0.1305, "gamma": 0.1418, "vega": 0.0012, "theta": -0.0138, "rho": 0.0001, "theo": 0.0784, "change": 0.015, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:12:24", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "ASTX261120P00006000", "bid": 2.55, "bid_size": 1634.0, "ask": 3.2, "ask_size": 745.0, "iv": 2.4752, "open_interest": 682.0, "volume": 25.0, "delta": -0.866, "gamma": 0.1421, "vega": 0.0012, "theta": -0.0135, "rho": -0.0016, "theo": 2.8968, "change": -0.66, "open": 3.11, "high": 3.11, "low": 2.86, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T13:23:23", "percent_change": -18.5916, "prev_day_close": 3.55000007152557}, {"option": "ASTX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2122.0, "iv": 2.4642, "open_interest": 1752.0, "volume": 29.0, "delta": 0.0748, "gamma": 0.0937, "vega": 0.0008, "theta": -0.009, "rho": 0.0001, "theo": 0.0407, "change": 0.005, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:53:32", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ASTX261120P00007000", "bid": 3.6, "bid_size": 1540.0, "ask": 4.2, "ask_size": 598.0, "iv": 3.144, "open_interest": 350.0, "volume": 10.0, "delta": -0.922, "gamma": 0.0944, "vega": 0.0008, "theta": -0.0086, "rho": -0.0018, "theo": 3.8579, "change": -0.71, "open": 3.79, "high": 3.79, "low": 3.79, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-11-09T11:13:35", "percent_change": -15.7778, "prev_day_close": 4.5}, {"option": "ASTX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1637.0, "iv": 2.7763, "open_interest": 581.0, "volume": 233.0, "delta": 0.0435, "gamma": 0.0607, "vega": 0.0005, "theta": -0.0057, "rho": 0.0, "theo": 0.0218, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:30:23", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "ASTX261120P00008000", "bid": 4.5, "bid_size": 1663.0, "ask": 5.2, "ask_size": 1245.0, "iv": 2.9238, "open_interest": 1621.0, "volume": 1349.0, "delta": -0.9537, "gamma": 0.0619, "vega": 0.0005, "theta": -0.0053, "rho": -0.0018, "theo": 4.838, "change": -0.61, "open": 5.2, "high": 5.2, "low": 4.74, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-11-09T14:26:49", "percent_change": -11.0909, "prev_day_close": 5.5}, {"option": "ASTX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1940.0, "iv": 3.0432, "open_interest": 693.0, "volume": 401.0, "delta": 0.0258, "gamma": 0.0391, "vega": 0.0003, "theta": -0.0036, "rho": 0.0, "theo": 0.012, "change": -0.105, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:35:58", "percent_change": -84.0, "prev_day_close": 0.125}, {"option": "ASTX261120P00009000", "bid": 5.4, "bid_size": 1568.0, "ask": 6.0, "ask_size": 1121.0, "iv": 0.0, "open_interest": 970.0, "volume": 711.0, "delta": -0.972, "gamma": 0.0409, "vega": 0.0003, "theta": -0.0031, "rho": -0.0017, "theo": 5.8274, "change": -0.74, "open": 6.15, "high": 6.15, "low": 5.71, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-09T11:25:37", "percent_change": -11.4729, "prev_day_close": 6.44999980926514}, {"option": "ASTX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1783.0, "iv": 3.6824, "open_interest": 335.0, "volume": 12.0, "delta": 0.0155, "gamma": 0.0253, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0068, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:13:44", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ASTX261120P00010000", "bid": 6.2, "bid_size": 756.0, "ask": 7.1, "ask_size": 139.0, "iv": 0.0, "open_interest": 97.0, "volume": 3.0, "delta": -0.9829, "gamma": 0.0274, "vega": 0.0002, "theta": -0.0017, "rho": -0.0014, "theo": 6.8216, "change": -0.65, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:04:58", "percent_change": -8.72483, "prev_day_close": 7.44999980926514}, {"option": "ASTX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2385.0, "iv": 4.4655, "open_interest": 552.0, "volume": 453.0, "delta": 0.0095, "gamma": 0.0165, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:00:04", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "ASTX261120P00011000", "bid": 7.1, "bid_size": 679.0, "ask": 8.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0191, "vega": 0.0001, "theta": -0.0008, "rho": -0.0012, "theo": 7.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-19T12:47:41", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ASTX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2244.0, "iv": 4.0996, "open_interest": 1209.0, "volume": 50.0, "delta": 0.006, "gamma": 0.0108, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:11:10", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "ASTX261120P00012000", "bid": 8.1, "bid_size": 664.0, "ask": 9.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0142, "vega": 0.0001, "theta": -0.0002, "rho": -0.0009, "theo": 8.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-11-05T09:51:33", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ASTX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2019.0, "iv": 4.8659, "open_interest": 555.0, "volume": 35.0, "delta": 0.0038, "gamma": 0.0072, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:10:01", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "ASTX261120P00013000", "bid": 9.1, "bid_size": 768.0, "ask": 10.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0101, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 9.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-10-15T11:51:20", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ASTX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1586.0, "iv": 5.275, "open_interest": 33.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0048, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:20:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261120P00014000", "bid": 10.1, "bid_size": 729.0, "ask": 11.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 14.0, "volume": 12.0, "delta": -0.9987, "gamma": 0.006, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 10.8151, "change": -0.55, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T10:39:26", "percent_change": -4.80349, "prev_day_close": 11.4499998092651}, {"option": "ASTX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1565.0, "iv": 4.5901, "open_interest": 744.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0032, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:16:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTX261120P00015000", "bid": 11.1, "bid_size": 657.0, "ask": 12.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 11.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-11-06T10:29:10", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ASTX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2348.0, "iv": 4.7283, "open_interest": 970.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0022, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:50:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261120P00016000", "bid": 12.1, "bid_size": 657.0, "ask": 13.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-21T09:48:00", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ASTX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1572.0, "iv": 5.7253, "open_interest": 104.0, "volume": 4.0, "delta": 0.0007, "gamma": 0.0015, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:20:45", "percent_change": 4.0, "prev_day_close": 0.125}, {"option": "ASTX261120P00017000", "bid": 13.1, "bid_size": 672.0, "ask": 14.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ASTX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1541.0, "iv": 5.8547, "open_interest": 72.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0011, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:11:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261120P00018000", "bid": 14.1, "bid_size": 662.0, "ask": 15.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-05T11:47:23", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ASTX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1049.0, "iv": 5.9759, "open_interest": 173.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:31:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261120P00019000", "bid": 15.1, "bid_size": 725.0, "ask": 16.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "ASTX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1319.0, "iv": 5.1947, "open_interest": 325.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:55:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ASTX261120P00020000", "bid": 16.1, "bid_size": 725.0, "ask": 17.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ASTX261218C00001000", "bid": 1.9, "bid_size": 807.0, "ask": 2.55, "ask_size": 807.0, "iv": 2.6025, "open_interest": 10.0, "volume": 10.0, "delta": 0.9584, "gamma": 0.0316, "vega": 0.0009, "theta": -0.0029, "rho": 0.0006, "theo": 2.2323, "change": 0.525, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:44:51", "percent_change": 31.3433, "prev_day_close": 1.67500001192093}, {"option": "ASTX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2103.0, "iv": 2.8062, "open_interest": 5.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0306, "vega": 0.0009, "theta": -0.003, "rho": -0.0002, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:02:34", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ASTX261218C00002000", "bid": 1.15, "bid_size": 755.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.81, "open_interest": 14.0, "volume": 7.0, "delta": 0.8441, "gamma": 0.1104, "vega": 0.0024, "theta": -0.0064, "rho": 0.0012, "theo": 1.4106, "change": 0.5, "open": 1.25, "high": 1.5, "low": 1.2, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:43:51", "percent_change": 52.6316, "prev_day_close": 0.950000017881394}, {"option": "ASTX261218P00002000", "bid": 0.05, "bid_size": 1222.0, "ask": 0.45, "ask_size": 2147.0, "iv": 2.4988, "open_interest": 11.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.1095, "vega": 0.0024, "theta": -0.0065, "rho": -0.0007, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:57:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ASTX261218C00003000", "bid": 0.85, "bid_size": 1074.0, "ask": 0.95, "ask_size": 7.0, "iv": 2.0592, "open_interest": 161.0, "volume": 26.0, "delta": 0.6614, "gamma": 0.1706, "vega": 0.0038, "theta": -0.0099, "rho": 0.0012, "theo": 0.895, "change": 0.28, "open": 0.85, "high": 0.96, "low": 0.85, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:57:32", "percent_change": 43.0769, "prev_day_close": 0.650000005960464}, {"option": "ASTX261218P00003000", "bid": 0.5, "bid_size": 1849.0, "ask": 0.95, "ask_size": 1851.0, "iv": 2.0544, "open_interest": 52.0, "volume": 119.0, "delta": -0.3346, "gamma": 0.1704, "vega": 0.0038, "theta": -0.0099, "rho": -0.0017, "theo": 0.7218, "change": -0.195, "open": 0.54, "high": 1.0, "low": 0.54, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:03:37", "percent_change": -19.0244, "prev_day_close": 1.02500003576279}, {"option": "ASTX261218C00004000", "bid": 0.5, "bid_size": 1032.0, "ask": 0.7, "ask_size": 1040.0, "iv": 2.1003, "open_interest": 1101.0, "volume": 41.0, "delta": 0.5044, "gamma": 0.1806, "vega": 0.0041, "theta": -0.0112, "rho": 0.001, "theo": 0.6028, "change": 0.225, "open": 0.4, "high": 0.65, "low": 0.4, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:58:05", "percent_change": 60.0, "prev_day_close": 0.375}, {"option": "ASTX261218P00004000", "bid": 1.2, "bid_size": 1411.0, "ask": 1.55, "ask_size": 1407.0, "iv": 1.9834, "open_interest": 354.0, "volume": 13.0, "delta": -0.4918, "gamma": 0.181, "vega": 0.0041, "theta": -0.0111, "rho": -0.0027, "theo": 1.426, "change": -0.465, "open": 1.63, "high": 1.63, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -24.8, "prev_day_close": 1.87499994039536}, {"option": "ASTX261218C00005000", "bid": 0.15, "bid_size": 1701.0, "ask": 0.45, "ask_size": 651.0, "iv": 2.0962, "open_interest": 202.0, "volume": 43.0, "delta": 0.3887, "gamma": 0.1688, "vega": 0.004, "theta": -0.011, "rho": 0.0008, "theo": 0.4273, "change": 0.05, "open": 0.1, "high": 0.45, "low": 0.1, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:50:22", "percent_change": 14.2857, "prev_day_close": 0.349999994039536}, {"option": "ASTX261218P00005000", "bid": 1.9, "bid_size": 1280.0, "ask": 2.5, "ask_size": 1240.0, "iv": 2.0455, "open_interest": 96.0, "volume": 12.0, "delta": -0.6079, "gamma": 0.1697, "vega": 0.004, "theta": -0.0109, "rho": -0.0035, "theo": 2.2471, "change": -0.725, "open": 2.58, "high": 2.58, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T12:36:30", "percent_change": -27.1028, "prev_day_close": 2.67500007152557}, {"option": "ASTX261218C00006000", "bid": 0.2, "bid_size": 1.0, "ask": 0.5, "ask_size": 1915.0, "iv": 2.029, "open_interest": 902.0, "volume": 52.0, "delta": 0.3048, "gamma": 0.1507, "vega": 0.0036, "theta": -0.0102, "rho": 0.0007, "theo": 0.3148, "change": 0.075, "open": 0.1, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:50:38", "percent_change": 42.8571, "prev_day_close": 0.175000006332994}, {"option": "ASTX261218P00006000", "bid": 2.7, "bid_size": 1220.0, "ask": 3.4, "ask_size": 347.0, "iv": 1.9784, "open_interest": 268.0, "volume": 17.0, "delta": -0.6924, "gamma": 0.1522, "vega": 0.0036, "theta": -0.0101, "rho": -0.0042, "theo": 3.1315, "change": -0.58, "open": 3.27, "high": 3.27, "low": 3.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T13:23:23", "percent_change": -15.8904, "prev_day_close": 3.65000009536743}, {"option": "ASTX261218C00007000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.0444, "open_interest": 143.0, "volume": 18.0, "delta": 0.2431, "gamma": 0.1322, "vega": 0.0032, "theta": -0.0093, "rho": 0.0006, "theo": 0.2389, "change": 0.03, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:59:07", "percent_change": 20.0, "prev_day_close": 0.150000002235174}, {"option": "ASTX261218P00007000", "bid": 3.5, "bid_size": 919.0, "ask": 4.3, "ask_size": 237.0, "iv": 1.6838, "open_interest": 227.0, "volume": 13.0, "delta": -0.755, "gamma": 0.1343, "vega": 0.0032, "theta": -0.009, "rho": -0.0047, "theo": 4.0529, "change": -0.4, "open": 4.0, "high": 4.1, "low": 3.9, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:03:14", "percent_change": -8.88889, "prev_day_close": 4.5}, {"option": "ASTX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 967.0, "iv": 1.9468, "open_interest": 173.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.1154, "vega": 0.0028, "theta": -0.0083, "rho": 0.0004, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:03:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ASTX261218P00008000", "bid": 4.4, "bid_size": 879.0, "ask": 5.3, "ask_size": 204.0, "iv": 1.566, "open_interest": 159.0, "volume": 11.0, "delta": -0.8021, "gamma": 0.1179, "vega": 0.0028, "theta": -0.008, "rho": -0.0051, "theo": 4.9973, "change": -0.5, "open": 5.07, "high": 5.07, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T11:26:48", "percent_change": -9.25926, "prev_day_close": 5.40000009536743}, {"option": "ASTX261218C00009000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 922.0, "iv": 2.2236, "open_interest": 129.0, "volume": 61.0, "delta": 0.1614, "gamma": 0.1005, "vega": 0.0025, "theta": -0.0074, "rho": 0.0004, "theo": 0.147, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:33:01", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ASTX261218P00009000", "bid": 5.2, "bid_size": 1069.0, "ask": 6.2, "ask_size": 403.0, "iv": 0.0, "open_interest": 487.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.1036, "vega": 0.0025, "theta": -0.007, "rho": -0.0054, "theo": 5.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-11-06T15:53:07", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ASTX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.9602, "open_interest": 250.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0877, "vega": 0.0022, "theta": -0.0065, "rho": 0.0003, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00010000", "bid": 6.1, "bid_size": 1237.0, "ask": 7.2, "ask_size": 345.0, "iv": 0.0, "open_interest": 673.0, "volume": 15.0, "delta": -0.867, "gamma": 0.0913, "vega": 0.0022, "theta": -0.0061, "rho": -0.0055, "theo": 6.9263, "change": -0.56, "open": 6.9, "high": 6.9, "low": 6.83, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-11-09T14:33:47", "percent_change": -7.56757, "prev_day_close": 7.39999985694885}, {"option": "ASTX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2013.0, "iv": 2.4964, "open_interest": 435.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0768, "vega": 0.002, "theta": -0.0058, "rho": 0.0003, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:52:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00011000", "bid": 7.1, "bid_size": 843.0, "ask": 8.2, "ask_size": 117.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0809, "vega": 0.0019, "theta": -0.0053, "rho": -0.0056, "theo": 7.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T15:13:42", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ASTX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2145.0, "iv": 2.6107, "open_interest": 265.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0674, "vega": 0.0017, "theta": -0.0051, "rho": 0.0002, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:05:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00012000", "bid": 8.1, "bid_size": 890.0, "ask": 9.2, "ask_size": 151.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.072, "vega": 0.0016, "theta": -0.0046, "rho": -0.0055, "theo": 8.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-10-29T11:53:37", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ASTX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2092.0, "iv": 2.7138, "open_interest": 98.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0593, "vega": 0.0015, "theta": -0.0046, "rho": 0.0002, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:35:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00013000", "bid": 9.1, "bid_size": 782.0, "ask": 10.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0647, "vega": 0.0014, "theta": -0.004, "rho": -0.0054, "theo": 9.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-10-14T15:34:45", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ASTX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2142.0, "iv": 2.8077, "open_interest": 115.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0524, "vega": 0.0014, "theta": -0.0041, "rho": 0.0002, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00014000", "bid": 10.1, "bid_size": 775.0, "ask": 11.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0586, "vega": 0.0012, "theta": -0.0035, "rho": -0.0052, "theo": 10.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-11-03T15:50:25", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ASTX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.1974, "open_interest": 424.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0465, "vega": 0.0012, "theta": -0.0036, "rho": 0.0001, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:00:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASTX261218P00015000", "bid": 11.1, "bid_size": 974.0, "ask": 12.2, "ask_size": 244.0, "iv": 0.0, "open_interest": 234.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0532, "vega": 0.001, "theta": -0.003, "rho": -0.005, "theo": 11.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-11-06T10:29:10", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ASTX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2140.0, "iv": 2.9733, "open_interest": 31.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0413, "vega": 0.0011, "theta": -0.0032, "rho": 0.0001, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:23:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00016000", "bid": 12.1, "bid_size": 910.0, "ask": 13.1, "ask_size": 198.0, "iv": 0.0, "open_interest": 146.0, "volume": 1.0, "delta": -0.9564, "gamma": 0.0488, "vega": 0.0009, "theta": -0.0026, "rho": -0.0048, "theo": 12.8439, "change": -0.3, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T10:49:17", "percent_change": -2.25564, "prev_day_close": 13.2999997138977}, {"option": "ASTX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2095.0, "iv": 3.047, "open_interest": 83.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0368, "vega": 0.001, "theta": -0.0029, "rho": 0.0001, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T15:01:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00017000", "bid": 13.0, "bid_size": 780.0, "ask": 14.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0446, "vega": 0.0007, "theta": -0.0022, "rho": -0.0041, "theo": 13.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.79, "last_trade_time": "2026-10-21T12:34:17", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ASTX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2180.0, "iv": 2.9843, "open_interest": 322.0, "volume": 2.0, "delta": 0.0394, "gamma": 0.033, "vega": 0.0009, "theta": -0.0026, "rho": 0.0001, "theo": 0.0296, "change": 0.075, "open": 0.04, "high": 0.2, "low": 0.04, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:21:25", "percent_change": 60.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00018000", "bid": 14.0, "bid_size": 777.0, "ask": 15.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0432, "vega": 0.0006, "theta": -0.0018, "rho": -0.0037, "theo": 14.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-05T11:47:23", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ASTX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2111.0, "iv": 3.1802, "open_interest": 263.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0296, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T10:33:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00019000", "bid": 15.0, "bid_size": 774.0, "ask": 16.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0403, "vega": 0.0005, "theta": -0.0017, "rho": -0.0031, "theo": 15.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.01, "last_trade_time": "2026-11-05T10:33:15", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "ASTX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1463.0, "iv": 2.764, "open_interest": 987.0, "volume": 1.0, "delta": 0.0306, "gamma": 0.0266, "vega": 0.0007, "theta": -0.0021, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:47:03", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ASTX261218P00020000", "bid": 16.0, "bid_size": 1141.0, "ask": 17.1, "ask_size": 356.0, "iv": 0.0, "open_interest": 1000.0, "volume": 1.0, "delta": -0.983, "gamma": 0.0364, "vega": 0.0003, "theta": -0.0013, "rho": -0.0018, "theo": 16.8284, "change": -0.55, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-09T12:35:24", "percent_change": -3.17003, "prev_day_close": 17.3500003814697}, {"option": "ASTX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2175.0, "iv": 3.2979, "open_interest": 89.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.024, "vega": 0.0006, "theta": -0.0019, "rho": 0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-13T11:43:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00021000", "bid": 17.0, "bid_size": 777.0, "ask": 18.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0304, "vega": 0.0002, "theta": -0.0014, "rho": -0.0018, "theo": 17.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-10-15T09:42:00", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "ASTX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2111.0, "iv": 3.3519, "open_interest": 29.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0216, "vega": 0.0006, "theta": -0.0017, "rho": 0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:56:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00022000", "bid": 18.0, "bid_size": 811.0, "ask": 19.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0247, "vega": 0.0002, "theta": -0.0008, "rho": -0.0014, "theo": 18.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-03T10:16:49", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "ASTX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1781.0, "iv": 2.9149, "open_interest": 67.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0196, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-14T14:38:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTX261218P00023000", "bid": 19.0, "bid_size": 813.0, "ask": 20.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0197, "vega": 0.0001, "theta": -0.0002, "rho": -0.001, "theo": 19.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ASTX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2110.0, "iv": 3.4518, "open_interest": 104.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0178, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T10:10:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00024000", "bid": 20.0, "bid_size": 776.0, "ask": 21.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0142, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-21T09:38:28", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ASTX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2166.0, "iv": 3.4982, "open_interest": 157.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0162, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:56:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00025000", "bid": 21.0, "bid_size": 911.0, "ask": 22.1, "ask_size": 171.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0086, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-02T09:46:04", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "ASTX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2096.0, "iv": 3.5425, "open_interest": 99.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0147, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00026000", "bid": 22.0, "bid_size": 777.0, "ask": 23.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0045, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-19T15:49:44", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ASTX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2224.0, "iv": 3.5849, "open_interest": 41.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0134, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-14T10:39:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00027000", "bid": 23.0, "bid_size": 771.0, "ask": 24.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-17T15:51:32", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "ASTX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2178.0, "iv": 3.6255, "open_interest": 187.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0123, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T09:37:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00028000", "bid": 24.0, "bid_size": 400.0, "ask": 25.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-19T12:06:57", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "ASTX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2114.0, "iv": 3.6644, "open_interest": 21.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0112, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T11:16:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00029000", "bid": 25.0, "bid_size": 400.0, "ask": 26.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.66, "last_trade_time": "2026-09-24T10:13:37", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "ASTX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2124.0, "iv": 3.7018, "open_interest": 179.0, "volume": 1.0, "delta": 0.0104, "gamma": 0.0103, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0068, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:47:33", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00030000", "bid": 26.0, "bid_size": 400.0, "ask": 27.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T10:51:10", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "ASTX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2146.0, "iv": 3.7379, "open_interest": 102.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0095, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:54:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00031000", "bid": 27.0, "bid_size": 400.0, "ask": 28.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.68, "last_trade_time": "2026-09-18T13:11:58", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ASTX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2092.0, "iv": 3.7726, "open_interest": 52.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0087, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T10:17:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00032000", "bid": 28.0, "bid_size": 400.0, "ask": 29.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.35, "last_trade_time": "2026-10-16T11:38:47", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "ASTX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2143.0, "iv": 3.8061, "open_interest": 126.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.008, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-15T14:53:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00033000", "bid": 29.1, "bid_size": 401.0, "ask": 30.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-10-15T11:05:30", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "ASTX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2098.0, "iv": 3.8384, "open_interest": 54.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0074, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T15:47:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00034000", "bid": 30.0, "bid_size": 400.0, "ask": 31.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-06-09T10:19:10", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "ASTX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2107.0, "iv": 3.8698, "open_interest": 380.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0068, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:32:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00035000", "bid": 31.1, "bid_size": 401.0, "ask": 32.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-09T10:29:59", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "ASTX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1985.0, "iv": 3.3794, "open_interest": 186.0, "volume": 1.0, "delta": 0.006, "gamma": 0.0063, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0037, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:10:46", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00036000", "bid": 32.0, "bid_size": 400.0, "ask": 33.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.76, "last_trade_time": "2026-10-09T09:57:07", "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "ASTX261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2110.0, "iv": 3.9294, "open_interest": 2.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0059, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-19T09:53:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00037000", "bid": 33.0, "bid_size": 400.0, "ask": 34.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.13, "last_trade_time": "2026-10-14T15:48:22", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "ASTX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2101.0, "iv": 3.9579, "open_interest": 8.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0054, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T14:42:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00038000", "bid": 34.0, "bid_size": 400.0, "ask": 35.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-09-08T15:42:09", "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "ASTX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2175.0, "iv": 3.9856, "open_interest": 34.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T13:51:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00039000", "bid": 35.1, "bid_size": 400.0, "ask": 36.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-09-16T13:21:09", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "ASTX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2149.0, "iv": 4.0124, "open_interest": 443.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0047, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:03:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00040000", "bid": 36.0, "bid_size": 400.0, "ask": 37.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.97, "last_trade_time": "2026-10-09T11:42:34", "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "ASTX261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2079.0, "iv": 4.0385, "open_interest": 273.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0044, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-07-31T13:45:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00041000", "bid": 37.0, "bid_size": 400.0, "ask": 38.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.79, "last_trade_time": "2026-09-01T09:32:13", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "ASTX261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2088.0, "iv": 4.0639, "open_interest": 32.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T09:54:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00042000", "bid": 38.1, "bid_size": 401.0, "ask": 39.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-10-15T09:46:32", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "ASTX261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2113.0, "iv": 4.0886, "open_interest": 11.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-16T12:10:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00043000", "bid": 39.0, "bid_size": 400.0, "ask": 40.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-06-01T12:24:56", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "ASTX261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2137.0, "iv": 4.1127, "open_interest": 30.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-06-26T09:40:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00044000", "bid": 40.0, "bid_size": 400.0, "ask": 41.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-07-24T13:03:39", "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "ASTX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2122.0, "iv": 4.1362, "open_interest": 692.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-26T11:16:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00045000", "bid": 41.1, "bid_size": 401.0, "ask": 42.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.81, "last_trade_time": "2026-08-14T11:03:11", "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "ASTX261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2137.0, "iv": 4.1591, "open_interest": 18.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-01T10:07:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00046000", "bid": 42.0, "bid_size": 400.0, "ask": 43.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.12, "last_trade_time": "2026-08-12T09:30:34", "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "ASTX261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2178.0, "iv": 4.1814, "open_interest": 26.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-26T11:09:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00047000", "bid": 43.0, "bid_size": 400.0, "ask": 44.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.4, "last_trade_time": "2026-04-21T13:01:46", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "ASTX261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1853.0, "iv": 3.3579, "open_interest": 20.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-07-09T12:49:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ASTX261218P00048000", "bid": 44.0, "bid_size": 400.0, "ask": 45.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-31T11:18:07", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "ASTX261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2086.0, "iv": 4.2245, "open_interest": 100.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-03T14:46:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00049000", "bid": 45.0, "bid_size": 400.0, "ask": 46.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.57, "last_trade_time": "2026-07-24T09:30:05", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "ASTX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2063.0, "iv": 4.2453, "open_interest": 197.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:40:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00050000", "bid": 46.1, "bid_size": 401.0, "ask": 47.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.38, "last_trade_time": "2026-08-14T10:37:13", "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "ASTX261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2087.0, "iv": 4.2656, "open_interest": 32.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-14T11:03:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00051000", "bid": 47.0, "bid_size": 400.0, "ask": 48.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-06-22T12:38:55", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "ASTX261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2218.0, "iv": 4.2856, "open_interest": 18.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T09:37:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00052000", "bid": 48.0, "bid_size": 400.0, "ask": 49.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "ASTX261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2113.0, "iv": 4.305, "open_interest": 3.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-04T15:24:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00053000", "bid": 49.0, "bid_size": 400.0, "ask": 50.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-05-12T12:27:40", "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "ASTX261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2097.0, "iv": 4.3241, "open_interest": 6.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0018, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-14T11:33:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00054000", "bid": 50.0, "bid_size": 400.0, "ask": 51.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-05-29T13:12:13", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "ASTX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2111.0, "iv": 4.3428, "open_interest": 42.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0017, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T12:06:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00055000", "bid": 51.1, "bid_size": 401.0, "ask": 52.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-10-09T10:19:21", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "ASTX261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2164.0, "iv": 4.3611, "open_interest": 58.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T10:00:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00056000", "bid": 52.0, "bid_size": 400.0, "ask": 53.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "ASTX261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2157.0, "iv": 4.379, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-07T10:53:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00057000", "bid": 53.0, "bid_size": 400.0, "ask": 54.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "ASTX261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2101.0, "iv": 4.3966, "open_interest": 3.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0015, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-06-02T13:35:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00058000", "bid": 54.0, "bid_size": 400.0, "ask": 55.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.31, "last_trade_time": "2026-08-18T09:41:40", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "ASTX261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2103.0, "iv": 4.4138, "open_interest": 3.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0014, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-06-15T10:25:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00059000", "bid": 55.0, "bid_size": 400.0, "ask": 56.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.23, "last_trade_time": "2026-07-24T09:30:07", "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "ASTX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2136.0, "iv": 4.4307, "open_interest": 139.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0013, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T11:26:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00060000", "bid": 56.0, "bid_size": 400.0, "ask": 57.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.3, "last_trade_time": "2026-09-08T10:46:17", "percent_change": 0.0, "prev_day_close": 57.3000011444092}, {"option": "ASTX261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2139.0, "iv": 4.4474, "open_interest": 3.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T11:37:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00061000", "bid": 57.0, "bid_size": 400.0, "ask": 58.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "ASTX261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2146.0, "iv": 4.4637, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-16T10:07:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00062000", "bid": 58.1, "bid_size": 401.0, "ask": 59.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "ASTX261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2079.0, "iv": 4.4797, "open_interest": 10.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0011, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-15T12:23:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00063000", "bid": 59.1, "bid_size": 401.0, "ask": 60.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "ASTX261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2139.0, "iv": 4.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00064000", "bid": 60.0, "bid_size": 400.0, "ask": 61.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "ASTX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2137.0, "iv": 4.5109, "open_interest": 16.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:07:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00065000", "bid": 61.0, "bid_size": 400.0, "ask": 62.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.61, "last_trade_time": "2026-07-30T12:56:56", "percent_change": 0.0, "prev_day_close": 62.3000011444092}, {"option": "ASTX261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2233.0, "iv": 4.1921, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-06-29T13:33:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ASTX261218P00066000", "bid": 62.0, "bid_size": 400.0, "ask": 63.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.31, "last_trade_time": "2026-08-18T09:57:57", "percent_change": 0.0, "prev_day_close": 63.3500003814697}, {"option": "ASTX261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2114.0, "iv": 4.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-05-27T13:42:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00067000", "bid": 63.1, "bid_size": 401.0, "ask": 64.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "ASTX261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2221.0, "iv": 4.5557, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-05-27T11:01:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00068000", "bid": 64.0, "bid_size": 400.0, "ask": 65.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-05-26T09:44:45", "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "ASTX261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2110.0, "iv": 4.5702, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-05-26T11:57:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00069000", "bid": 65.0, "bid_size": 400.0, "ask": 66.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.26, "last_trade_time": "2026-08-18T09:52:09", "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "ASTX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2102.0, "iv": 4.5844, "open_interest": 44.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T12:46:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTX261218P00070000", "bid": 66.0, "bid_size": 400.0, "ask": 67.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-06-01T09:30:03", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "ASTX261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2223.0, "iv": 4.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00071000", "bid": 67.0, "bid_size": 400.0, "ask": 68.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "ASTX261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2107.0, "iv": 4.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00072000", "bid": 68.0, "bid_size": 400.0, "ask": 69.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "ASTX261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2101.0, "iv": 4.6258, "open_interest": 6.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-09T09:43:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00073000", "bid": 69.0, "bid_size": 400.0, "ask": 70.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "ASTX261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2142.0, "iv": 4.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00074000", "bid": 70.1, "bid_size": 401.0, "ask": 71.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "ASTX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2111.0, "iv": 4.6524, "open_interest": 9.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T15:15:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00075000", "bid": 71.0, "bid_size": 400.0, "ask": 72.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "ASTX261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2000.0, "iv": 4.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00076000", "bid": 72.0, "bid_size": 400.0, "ask": 73.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "ASTX261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2114.0, "iv": 4.6781, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-07-22T15:05:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00077000", "bid": 73.0, "bid_size": 400.0, "ask": 74.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "ASTX261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2112.0, "iv": 4.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00078000", "bid": 74.0, "bid_size": 400.0, "ask": 75.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "ASTX261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2102.0, "iv": 4.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00079000", "bid": 75.0, "bid_size": 400.0, "ask": 76.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "ASTX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2111.0, "iv": 4.7155, "open_interest": 36.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T12:50:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00080000", "bid": 76.0, "bid_size": 400.0, "ask": 77.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.78, "last_trade_time": "2026-09-01T12:04:38", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "ASTX261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2110.0, "iv": 4.7276, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-01T14:08:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00081000", "bid": 77.0, "bid_size": 400.0, "ask": 78.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "ASTX261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2123.0, "iv": 4.7395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00082000", "bid": 78.1, "bid_size": 401.0, "ask": 79.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "ASTX261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2140.0, "iv": 4.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00083000", "bid": 79.0, "bid_size": 400.0, "ask": 80.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "ASTX261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2222.0, "iv": 4.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00084000", "bid": 80.0, "bid_size": 400.0, "ask": 81.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "ASTX261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2229.0, "iv": 4.7744, "open_interest": 10.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:16:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00085000", "bid": 81.0, "bid_size": 400.0, "ask": 82.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "ASTX261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2144.0, "iv": 4.7857, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T13:16:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00086000", "bid": 82.1, "bid_size": 401.0, "ask": 83.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "ASTX261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2115.0, "iv": 4.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-06-03T12:06:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00087000", "bid": 83.0, "bid_size": 400.0, "ask": 84.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "ASTX261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2224.0, "iv": 4.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00088000", "bid": 84.0, "bid_size": 400.0, "ask": 85.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "ASTX261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2090.0, "iv": 4.8188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-06-18T11:46:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00089000", "bid": 85.0, "bid_size": 400.0, "ask": 86.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "ASTX261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2142.0, "iv": 4.8295, "open_interest": 31.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T11:23:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00090000", "bid": 86.0, "bid_size": 400.0, "ask": 87.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3499984741211}, {"option": "ASTX261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2106.0, "iv": 4.8402, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00091000", "bid": 87.0, "bid_size": 400.0, "ask": 88.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.05, "last_trade_time": "2026-06-18T11:45:47", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "ASTX261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2194.0, "iv": 4.8507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00092000", "bid": 88.0, "bid_size": 400.0, "ask": 89.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "ASTX261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2224.0, "iv": 4.861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-24T09:39:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00093000", "bid": 89.0, "bid_size": 400.0, "ask": 90.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "ASTX261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2101.0, "iv": 4.8713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00094000", "bid": 90.1, "bid_size": 401.0, "ask": 91.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "ASTX261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2139.0, "iv": 4.8814, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-16T11:24:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00095000", "bid": 91.0, "bid_size": 400.0, "ask": 92.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "ASTX261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2100.0, "iv": 4.8915, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-07-27T15:09:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00096000", "bid": 92.1, "bid_size": 401.0, "ask": 93.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "ASTX261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2114.0, "iv": 4.9014, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-25T11:53:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00097000", "bid": 93.0, "bid_size": 400.0, "ask": 94.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "ASTX261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2138.0, "iv": 4.9112, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T10:04:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00098000", "bid": 94.0, "bid_size": 400.0, "ask": 95.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "ASTX261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2113.0, "iv": 4.9208, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-25T14:49:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00099000", "bid": 95.0, "bid_size": 400.0, "ask": 96.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.1, "last_trade_time": "2026-06-30T11:24:22", "percent_change": 0.0, "prev_day_close": 96.2999992370606}, {"option": "ASTX261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2177.0, "iv": 4.9304, "open_interest": 252.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T12:08:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTX261218P00100000", "bid": 96.0, "bid_size": 400.0, "ask": 97.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.9, "last_trade_time": "2026-07-20T15:22:15", "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "ASTX270319C00001000", "bid": 1.85, "bid_size": 430.0, "ask": 2.75, "ask_size": 241.0, "iv": 1.7844, "open_interest": 17.0, "volume": 1.0, "delta": 0.9276, "gamma": 0.0245, "vega": 0.0023, "theta": -0.0024, "rho": 0.0012, "theo": 2.5, "change": 0.55, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:27:01", "percent_change": 33.3333, "prev_day_close": 1.64999997615814}, {"option": "ASTX270319P00001000", "bid": 0.05, "bid_size": 1517.0, "ask": 0.6, "ask_size": 1672.0, "iv": 2.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0227, "vega": 0.0023, "theta": -0.0025, "rho": -0.0017, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ASTX270319C00002000", "bid": 1.25, "bid_size": 888.0, "ask": 2.2, "ask_size": 814.0, "iv": 1.8416, "open_interest": 733.0, "volume": 4.0, "delta": 0.8314, "gamma": 0.0596, "vega": 0.0045, "theta": -0.0036, "rho": 0.0023, "theo": 1.8617, "change": 0.405, "open": 1.6, "high": 1.9, "low": 1.6, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T14:07:15", "percent_change": 31.7647, "prev_day_close": 1.27499997615814}, {"option": "ASTX270319P00002000", "bid": 0.35, "bid_size": 1675.0, "ask": 0.9, "ask_size": 1615.0, "iv": 1.9624, "open_interest": 65.0, "volume": 2.0, "delta": -0.1544, "gamma": 0.058, "vega": 0.0045, "theta": -0.0037, "rho": -0.0037, "theo": 0.7057, "change": -0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:17:33", "percent_change": -15.1515, "prev_day_close": 0.825000017881394}, {"option": "ASTX270319C00003000", "bid": 0.85, "bid_size": 751.0, "ask": 1.6, "ask_size": 723.0, "iv": 1.6367, "open_interest": 22.0, "volume": 464.0, "delta": 0.7282, "gamma": 0.086, "vega": 0.0061, "theta": -0.0045, "rho": 0.0027, "theo": 1.4333, "change": 0.435, "open": 1.4, "high": 1.6, "low": 1.14, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T14:03:58", "percent_change": 47.027, "prev_day_close": 0.924999982118606}, {"option": "ASTX270319P00003000", "bid": 1.1, "bid_size": 728.0, "ask": 1.45, "ask_size": 1636.0, "iv": 1.9813, "open_interest": 134.0, "volume": 25.0, "delta": -0.2559, "gamma": 0.0851, "vega": 0.0061, "theta": -0.0045, "rho": -0.0062, "theo": 1.2678, "change": -0.35, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:34:38", "percent_change": -21.2121, "prev_day_close": 1.64999997615814}, {"option": "ASTX270319C00004000", "bid": 0.65, "bid_size": 954.0, "ask": 1.55, "ask_size": 685.0, "iv": 1.779, "open_interest": 42.0, "volume": 2.0, "delta": 0.6358, "gamma": 0.1005, "vega": 0.007, "theta": -0.0051, "rho": 0.0028, "theo": 1.145, "change": 0.41, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T10:54:51", "percent_change": 54.6667, "prev_day_close": 0.75}, {"option": "ASTX270319P00004000", "bid": 1.8, "bid_size": 950.0, "ask": 2.3, "ask_size": 1289.0, "iv": 2.0321, "open_interest": 86.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.1007, "vega": 0.007, "theta": -0.005, "rho": -0.0087, "theo": 1.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T13:34:34", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ASTX270319C00005000", "bid": 0.8, "bid_size": 845.0, "ask": 1.05, "ask_size": 8.0, "iv": 1.8717, "open_interest": 1389.0, "volume": 3.0, "delta": 0.5584, "gamma": 0.1069, "vega": 0.0073, "theta": -0.0053, "rho": 0.0027, "theo": 0.942, "change": 0.2, "open": 0.85, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:58:27", "percent_change": 28.5714, "prev_day_close": 0.699999988079071}, {"option": "ASTX270319P00005000", "bid": 2.5, "bid_size": 1107.0, "ask": 3.1, "ask_size": 1127.0, "iv": 1.9563, "open_interest": 128.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.1081, "vega": 0.0073, "theta": -0.0052, "rho": -0.011, "theo": 2.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T11:37:15", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ASTX270319C00006000", "bid": 0.45, "bid_size": 1096.0, "ask": 1.05, "ask_size": 1071.0, "iv": 1.8317, "open_interest": 252.0, "volume": 5.0, "delta": 0.4943, "gamma": 0.1085, "vega": 0.0074, "theta": -0.0054, "rho": 0.0025, "theo": 0.7928, "change": 0.175, "open": 0.53, "high": 0.75, "low": 0.53, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:43:40", "percent_change": 30.4348, "prev_day_close": 0.575000017881394}, {"option": "ASTX270319P00006000", "bid": 3.2, "bid_size": 1005.0, "ask": 4.0, "ask_size": 993.0, "iv": 1.8953, "open_interest": 174.0, "volume": 3.0, "delta": -0.4909, "gamma": 0.1108, "vega": 0.0074, "theta": -0.0051, "rho": -0.0131, "theo": 3.5955, "change": -0.18, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T12:20:52", "percent_change": -4.73684, "prev_day_close": 3.80000007152557}, {"option": "ASTX270319C00007000", "bid": 0.4, "bid_size": 1136.0, "ask": 0.85, "ask_size": 1070.0, "iv": 1.8158, "open_interest": 167.0, "volume": 73.0, "delta": 0.4411, "gamma": 0.1074, "vega": 0.0074, "theta": -0.0053, "rho": 0.0024, "theo": 0.6793, "change": 0.3, "open": 0.75, "high": 0.75, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:26:19", "percent_change": 85.7143, "prev_day_close": 0.3499999884516}, {"option": "ASTX270319P00007000", "bid": 3.9, "bid_size": 964.0, "ask": 4.9, "ask_size": 962.0, "iv": 1.7907, "open_interest": 31.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.1108, "vega": 0.0074, "theta": -0.005, "rho": -0.015, "theo": 4.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-11-05T15:29:24", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "ASTX270319C00008000", "bid": 0.05, "bid_size": 1841.0, "ask": 0.8, "ask_size": 1190.0, "iv": 1.6564, "open_interest": 14.0, "volume": 0.0, "delta": 0.3965, "gamma": 0.1047, "vega": 0.0072, "theta": -0.0052, "rho": 0.0022, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:51:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ASTX270319P00008000", "bid": 5.0, "bid_size": 727.0, "ask": 5.7, "ask_size": 869.0, "iv": 1.8586, "open_interest": 221.0, "volume": 5.0, "delta": -0.5917, "gamma": 0.1092, "vega": 0.0072, "theta": -0.0049, "rho": -0.0165, "theo": 5.3745, "change": -0.36, "open": 5.39, "high": 5.39, "low": 5.39, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-11-09T10:27:03", "percent_change": -6.26087, "prev_day_close": 5.75}, {"option": "ASTX270319C00009000", "bid": 0.2, "bid_size": 1048.0, "ask": 0.85, "ask_size": 1357.0, "iv": 1.9059, "open_interest": 159.0, "volume": 1.0, "delta": 0.3587, "gamma": 0.1013, "vega": 0.007, "theta": -0.005, "rho": 0.002, "theo": 0.5189, "change": 0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:35:39", "percent_change": 53.8462, "prev_day_close": 0.324999988079071}, {"option": "ASTX270319P00009000", "bid": 5.3, "bid_size": 847.0, "ask": 6.8, "ask_size": 857.0, "iv": 1.5133, "open_interest": 78.0, "volume": 1.0, "delta": -0.6313, "gamma": 0.1069, "vega": 0.0069, "theta": -0.0046, "rho": -0.0178, "theo": 6.2948, "change": -0.35, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T09:50:05", "percent_change": -5.22388, "prev_day_close": 6.69999980926514}, {"option": "ASTX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 162.0, "iv": 1.8485, "open_interest": 970.0, "volume": 16.0, "delta": 0.3264, "gamma": 0.0976, "vega": 0.0067, "theta": -0.0049, "rho": 0.0019, "theo": 0.4604, "change": 0.03, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:20:45", "percent_change": 7.5, "prev_day_close": 0.400000005960464}, {"option": "ASTX270319P00010000", "bid": 6.2, "bid_size": 870.0, "ask": 7.7, "ask_size": 846.0, "iv": 1.4162, "open_interest": 160.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.1042, "vega": 0.0067, "theta": -0.0044, "rho": -0.0189, "theo": 7.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T12:59:15", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ASTX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1494.0, "iv": 1.7674, "open_interest": 40.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0936, "vega": 0.0065, "theta": -0.0047, "rho": 0.0018, "theo": 0.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:58:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ASTX270319P00011000", "bid": 7.1, "bid_size": 829.0, "ask": 8.7, "ask_size": 817.0, "iv": 1.3807, "open_interest": 59.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.1014, "vega": 0.0064, "theta": -0.0042, "rho": -0.0199, "theo": 8.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.42, "last_trade_time": "2026-11-06T15:13:42", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ASTX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1395.0, "iv": 1.8772, "open_interest": 138.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0897, "vega": 0.0062, "theta": -0.0045, "rho": 0.0017, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T10:21:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ASTX270319P00012000", "bid": 8.0, "bid_size": 486.0, "ask": 9.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0986, "vega": 0.0061, "theta": -0.004, "rho": -0.0206, "theo": 9.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T09:51:33", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "ASTX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1567.0, "iv": 1.8541, "open_interest": 8.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0859, "vega": 0.006, "theta": -0.0044, "rho": 0.0016, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T15:11:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ASTX270319P00013000", "bid": 9.0, "bid_size": 467.0, "ask": 10.6, "ask_size": 68.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0959, "vega": 0.0058, "theta": -0.0037, "rho": -0.0212, "theo": 10.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T11:34:30", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ASTX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 949.0, "iv": 1.8182, "open_interest": 111.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0822, "vega": 0.0057, "theta": -0.0042, "rho": 0.0014, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-28T15:07:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ASTX270319P00014000", "bid": 9.9, "bid_size": 547.0, "ask": 11.5, "ask_size": 160.0, "iv": 0.0, "open_interest": 175.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0933, "vega": 0.0055, "theta": -0.0035, "rho": -0.0215, "theo": 11.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-23T14:05:13", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "ASTX270319C00015000", "bid": 0.25, "bid_size": 3.0, "ask": 0.55, "ask_size": 162.0, "iv": 1.9152, "open_interest": 68.0, "volume": 2.0, "delta": 0.2174, "gamma": 0.0786, "vega": 0.0055, "theta": -0.004, "rho": 0.0014, "theo": 0.2796, "change": -0.005, "open": 0.3, "high": 0.3, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:01:29", "percent_change": -1.81818, "prev_day_close": 0.275000005960464}, {"option": "ASTX270319P00015000", "bid": 10.9, "bid_size": 548.0, "ask": 12.5, "ask_size": 149.0, "iv": 0.0, "open_interest": 166.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0909, "vega": 0.0052, "theta": -0.0033, "rho": -0.0218, "theo": 12.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-23T09:53:31", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ASTX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1416.0, "iv": 1.9146, "open_interest": 18.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0753, "vega": 0.0053, "theta": -0.0039, "rho": 0.0013, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T11:11:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ASTX270319P00016000", "bid": 11.9, "bid_size": 529.0, "ask": 13.5, "ask_size": 117.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0887, "vega": 0.0049, "theta": -0.0031, "rho": -0.0218, "theo": 12.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-11-06T11:18:37", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ASTX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1117.0, "iv": 1.9077, "open_interest": 63.0, "volume": 0.0, "delta": 0.189, "gamma": 0.072, "vega": 0.005, "theta": -0.0037, "rho": 0.0012, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T15:22:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ASTX270319P00017000", "bid": 12.8, "bid_size": 430.0, "ask": 14.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0866, "vega": 0.0046, "theta": -0.0028, "rho": -0.0218, "theo": 13.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-10-15T09:40:39", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ASTX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1573.0, "iv": 1.9974, "open_interest": 83.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.069, "vega": 0.0048, "theta": -0.0036, "rho": 0.0011, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T14:10:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ASTX270319P00018000", "bid": 13.8, "bid_size": 825.0, "ask": 15.4, "ask_size": 228.0, "iv": 0.0, "open_interest": 1037.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0847, "vega": 0.0044, "theta": -0.0026, "rho": -0.022, "theo": 14.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-02T15:13:40", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "ASTX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1434.0, "iv": 2.0347, "open_interest": 21.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0661, "vega": 0.0046, "theta": -0.0034, "rho": 0.0011, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T14:57:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ASTX270319P00019000", "bid": 14.8, "bid_size": 421.0, "ask": 16.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0831, "vega": 0.0041, "theta": -0.0025, "rho": -0.0214, "theo": 15.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-07-17T09:30:10", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ASTX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1225.0, "iv": 2.0191, "open_interest": 26.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0634, "vega": 0.0045, "theta": -0.0033, "rho": 0.001, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-28T15:10:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ASTX270319P00020000", "bid": 15.8, "bid_size": 544.0, "ask": 17.4, "ask_size": 118.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0819, "vega": 0.0038, "theta": -0.0023, "rho": -0.0207, "theo": 16.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.03, "last_trade_time": "2026-10-21T12:33:36", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ASTX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1728.0, "iv": 2.1028, "open_interest": 63.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0608, "vega": 0.0043, "theta": -0.0032, "rho": 0.001, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-09T15:06:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ASTX270319P00021000", "bid": 16.8, "bid_size": 434.0, "ask": 18.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 19.0, "volume": 2.0, "delta": -0.8731, "gamma": 0.0803, "vega": 0.0035, "theta": -0.0021, "rho": -0.0204, "theo": 17.8979, "change": -0.53, "open": 17.87, "high": 17.87, "low": 17.87, "tick": "down", "last_trade_price": 17.87, "last_trade_time": "2026-11-09T11:37:23", "percent_change": -2.88043, "prev_day_close": 18.3999996185303}, {"option": "ASTX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1568.0, "iv": 2.134, "open_interest": 7.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0584, "vega": 0.0041, "theta": -0.003, "rho": 0.0009, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-24T09:40:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ASTX270319P00022000", "bid": 17.7, "bid_size": 422.0, "ask": 19.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0792, "vega": 0.0033, "theta": -0.0019, "rho": -0.0203, "theo": 18.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.58, "last_trade_time": "2026-10-23T10:21:53", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ASTX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1254.0, "iv": 2.1123, "open_interest": 2.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0561, "vega": 0.004, "theta": -0.0029, "rho": 0.0009, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-09-30T10:04:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ASTX270319P00023000", "bid": 18.7, "bid_size": 521.0, "ask": 20.4, "ask_size": 88.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0785, "vega": 0.0031, "theta": -0.0017, "rho": -0.0185, "theo": 19.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-09-22T11:50:18", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ASTX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1454.0, "iv": 2.1402, "open_interest": 10.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0539, "vega": 0.0038, "theta": -0.0028, "rho": 0.0008, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-09T11:27:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ASTX270319P00024000", "bid": 19.7, "bid_size": 423.0, "ask": 21.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0772, "vega": 0.0027, "theta": -0.0016, "rho": -0.0175, "theo": 20.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-04T12:53:40", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ASTX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 379.0, "iv": 1.9234, "open_interest": 67.0, "volume": 2.0, "delta": 0.1172, "gamma": 0.0518, "vega": 0.0037, "theta": -0.0027, "rho": 0.0008, "theo": 0.135, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:30:57", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "ASTX270319P00025000", "bid": 20.7, "bid_size": 470.0, "ask": 22.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0764, "vega": 0.0025, "theta": -0.0015, "rho": -0.0167, "theo": 21.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.26, "last_trade_time": "2026-11-05T09:31:36", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ASTX270319C00026000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 1497.0, "iv": 2.1922, "open_interest": 28.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0498, "vega": 0.0035, "theta": -0.0026, "rho": 0.0008, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T15:30:47", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ASTX270319P00026000", "bid": 21.7, "bid_size": 422.0, "ask": 23.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0761, "vega": 0.0023, "theta": -0.0014, "rho": -0.0165, "theo": 22.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.78, "last_trade_time": "2026-11-04T12:53:49", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ASTX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1756.0, "iv": 2.2165, "open_interest": 6.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.048, "vega": 0.0034, "theta": -0.0025, "rho": 0.0007, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T13:16:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ASTX270319P00027000", "bid": 22.7, "bid_size": 437.0, "ask": 24.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0751, "vega": 0.0021, "theta": -0.0012, "rho": -0.0142, "theo": 23.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.09, "last_trade_time": "2026-08-27T14:13:00", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ASTX270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1447.0, "iv": 2.2397, "open_interest": 10.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0462, "vega": 0.0033, "theta": -0.0024, "rho": 0.0007, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-09T13:24:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ASTX270319P00028000", "bid": 23.7, "bid_size": 421.0, "ask": 25.3, "ask_size": 46.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0747, "vega": 0.0019, "theta": -0.0012, "rho": -0.0136, "theo": 24.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-10-16T10:25:08", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "ASTX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1452.0, "iv": 2.262, "open_interest": 4.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0445, "vega": 0.0032, "theta": -0.0023, "rho": 0.0006, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-22T10:14:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ASTX270319P00029000", "bid": 24.7, "bid_size": 431.0, "ask": 26.3, "ask_size": 46.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.075, "vega": 0.0015, "theta": -0.0011, "rho": -0.0109, "theo": 25.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-10-15T10:53:55", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ASTX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 645.0, "iv": 2.0351, "open_interest": 181.0, "volume": 2.0, "delta": 0.0911, "gamma": 0.0429, "vega": 0.003, "theta": -0.0022, "rho": 0.0006, "theo": 0.1009, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:10:46", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "ASTX270319P00030000", "bid": 25.7, "bid_size": 435.0, "ask": 27.3, "ask_size": 74.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0732, "vega": 0.0013, "theta": -0.0007, "rho": -0.0106, "theo": 26.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.31, "last_trade_time": "2026-10-21T12:27:06", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "ASTX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1787.0, "iv": 2.304, "open_interest": 177.0, "volume": 2.0, "delta": 0.0869, "gamma": 0.0414, "vega": 0.0029, "theta": -0.0022, "rho": 0.0006, "theo": 0.0956, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:19:30", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "ASTX270319P00031000", "bid": 26.7, "bid_size": 421.0, "ask": 28.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0699, "vega": 0.001, "theta": -0.0005, "rho": -0.0077, "theo": 27.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.16, "last_trade_time": "2026-10-14T15:48:22", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "ASTX270617C00001000", "bid": 1.5, "bid_size": 376.0, "ask": 3.3, "ask_size": 520.0, "iv": 1.8912, "open_interest": 100.0, "volume": 100.0, "delta": 0.9291, "gamma": 0.0184, "vega": 0.0027, "theta": -0.0014, "rho": 0.0015, "theo": 2.629, "change": 0.7, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T12:00:25", "percent_change": 43.75, "prev_day_close": 1.59999996423721}, {"option": "ASTX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2376.0, "iv": 2.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0161, "vega": 0.0027, "theta": -0.0016, "rho": -0.0034, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 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": "ASTX270617C00002000", "bid": 0.95, "bid_size": 197.0, "ask": 2.85, "ask_size": 205.0, "iv": 1.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0422, "vega": 0.0052, "theta": -0.0022, "rho": 0.0029, "theo": 2.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "ASTX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 912.0, "iv": 1.8164, "open_interest": 15.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.04, "vega": 0.0052, "theta": -0.0024, "rho": -0.0068, "theo": 0.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T12:54:02", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ASTX270617C00003000", "bid": 0.9, "bid_size": 1.0, "ask": 2.1, "ask_size": 133.0, "iv": 1.6278, "open_interest": 11.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0604, "vega": 0.007, "theta": -0.0029, "rho": 0.0036, "theo": 1.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:54:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ASTX270617P00003000", "bid": 0.75, "bid_size": 971.0, "ask": 2.25, "ask_size": 870.0, "iv": 1.8316, "open_interest": 210.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0592, "vega": 0.007, "theta": -0.0028, "rho": -0.0106, "theo": 1.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T12:54:02", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ASTX270617C00004000", "bid": 0.45, "bid_size": 533.0, "ask": 2.35, "ask_size": 152.0, "iv": 1.5266, "open_interest": 4.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0725, "vega": 0.0082, "theta": -0.0033, "rho": 0.004, "theo": 1.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:02:38", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ASTX270617P00004000", "bid": 1.65, "bid_size": 869.0, "ask": 3.1, "ask_size": 817.0, "iv": 1.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0725, "vega": 0.0082, "theta": -0.0031, "rho": -0.0144, "theo": 2.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "ASTX270617C00005000", "bid": 0.35, "bid_size": 918.0, "ask": 2.2, "ask_size": 659.0, "iv": 1.8375, "open_interest": 29.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.08, "vega": 0.0089, "theta": -0.0035, "rho": 0.004, "theo": 1.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-28T15:48:45", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "ASTX270617P00005000", "bid": 2.3, "bid_size": 738.0, "ask": 3.7, "ask_size": 760.0, "iv": 1.738, "open_interest": 5.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0814, "vega": 0.0089, "theta": -0.0032, "rho": -0.0179, "theo": 3.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-03T10:43:11", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "ASTX270617C00006000", "bid": 0.35, "bid_size": 958.0, "ask": 1.45, "ask_size": 530.0, "iv": 1.5803, "open_interest": 1.0, "volume": 7.0, "delta": 0.581, "gamma": 0.0843, "vega": 0.0093, "theta": -0.0036, "rho": 0.004, "theo": 1.1068, "change": 0.325, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:54:21", "percent_change": 48.1481, "prev_day_close": 0.675000011920929}, {"option": "ASTX270617P00006000", "bid": 2.9, "bid_size": 689.0, "ask": 4.8, "ask_size": 706.0, "iv": 1.7415, "open_interest": 16.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.0871, "vega": 0.0093, "theta": -0.0032, "rho": -0.0211, "theo": 3.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T14:55:57", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ASTX270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 811.0, "iv": 1.6459, "open_interest": 0.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0866, "vega": 0.0095, "theta": -0.0037, "rho": 0.0039, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-27T12:02:26", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ASTX270617P00007000", "bid": 3.7, "bid_size": 783.0, "ask": 5.7, "ask_size": 694.0, "iv": 1.7172, "open_interest": 2.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0909, "vega": 0.0095, "theta": -0.0031, "rho": -0.024, "theo": 4.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-03T10:46:05", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ASTX270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 856.0, "iv": 1.6642, "open_interest": 2.0, "volume": 0.0, "delta": 0.4955, "gamma": 0.0875, "vega": 0.0096, "theta": -0.0037, "rho": 0.0038, "theo": 0.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-27T12:03:09", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "ASTX270617P00008000", "bid": 4.7, "bid_size": 777.0, "ask": 6.5, "ask_size": 764.0, "iv": 1.7247, "open_interest": 0.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0932, "vega": 0.0095, "theta": -0.003, "rho": -0.0265, "theo": 5.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ASTX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 929.0, "iv": 1.7196, "open_interest": 3.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0875, "vega": 0.0095, "theta": -0.0037, "rho": 0.0036, "theo": 0.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-22T15:24:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASTX270617P00009000", "bid": 5.6, "bid_size": 731.0, "ask": 7.4, "ask_size": 720.0, "iv": 1.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0947, "vega": 0.0095, "theta": -0.0028, "rho": -0.0288, "theo": 6.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ASTX270617C00010000", "bid": 0.15, "bid_size": 1035.0, "ask": 1.1, "ask_size": 1000.0, "iv": 1.6566, "open_interest": 9.0, "volume": 30.0, "delta": 0.43, "gamma": 0.0868, "vega": 0.0094, "theta": -0.0037, "rho": 0.0035, "theo": 0.7297, "change": 0.4, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:58:57", "percent_change": 100.0, "prev_day_close": 0.399999991059303}, {"option": "ASTX270617P00010000", "bid": 6.6, "bid_size": 666.0, "ask": 8.3, "ask_size": 678.0, "iv": 1.7472, "open_interest": 1.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.0955, "vega": 0.0094, "theta": -0.0026, "rho": -0.0308, "theo": 7.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-10-22T14:45:49", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ASTX270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 893.0, "iv": 1.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0857, "vega": 0.0093, "theta": -0.0036, "rho": 0.0034, "theo": 0.6696, "change": 0.0, "open": 0.0, "high": 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": "ASTX270617P00011000", "bid": 7.7, "bid_size": 473.0, "ask": 9.3, "ask_size": 642.0, "iv": 1.8765, "open_interest": 2.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0959, "vega": 0.0092, "theta": -0.0025, "rho": -0.0325, "theo": 8.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T14:40:28", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ASTX270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 416.0, "iv": 1.8808, "open_interest": 1.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0843, "vega": 0.0092, "theta": -0.0036, "rho": 0.0032, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T11:40:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASTX270617P00012000", "bid": 7.5, "bid_size": 1.0, "ask": 10.2, "ask_size": 512.0, "iv": 1.0516, "open_interest": 1.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0961, "vega": 0.009, "theta": -0.0023, "rho": -0.034, "theo": 9.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-10-22T11:56:17", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ASTX280121C00001000", "bid": 1.25, "bid_size": 769.0, "ask": 3.5, "ask_size": 1158.0, "iv": 1.4035, "open_interest": 918.0, "volume": 907.0, "delta": 0.9266, "gamma": 0.0148, "vega": 0.0031, "theta": -0.0008, "rho": 0.0018, "theo": 2.7182, "change": 0.625, "open": 2.0, "high": 2.81, "low": 1.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T13:01:17", "percent_change": 31.6456, "prev_day_close": 1.97500002384186}, {"option": "ASTX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1764.0, "iv": 2.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0103, "vega": 0.003, "theta": -0.0007, "rho": -0.007, "theo": 0.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ASTX280121C00002000", "bid": 1.5, "bid_size": 4.0, "ask": 3.2, "ask_size": 716.0, "iv": 1.9822, "open_interest": 13.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0276, "vega": 0.0058, "theta": -0.0013, "rho": 0.0036, "theo": 2.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T09:35:49", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ASTX280121P00002000", "bid": 0.55, "bid_size": 858.0, "ask": 2.0, "ask_size": 1764.0, "iv": 2.0073, "open_interest": 3.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0236, "vega": 0.0057, "theta": -0.0012, "rho": -0.0139, "theo": 1.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T12:09:25", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "ASTX280121C00003000", "bid": 0.55, "bid_size": 431.0, "ask": 2.6, "ask_size": 522.0, "iv": 1.2859, "open_interest": 17.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.037, "vega": 0.0078, "theta": -0.0016, "rho": 0.0047, "theo": 2.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-05T11:40:01", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ASTX280121P00003000", "bid": 0.8, "bid_size": 1650.0, "ask": 2.8, "ask_size": 1465.0, "iv": 1.643, "open_interest": 218.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0344, "vega": 0.0076, "theta": -0.0015, "rho": -0.0206, "theo": 1.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T11:40:01", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ASTX280121C00004000", "bid": 0.55, "bid_size": 871.0, "ask": 2.85, "ask_size": 869.0, "iv": 1.6013, "open_interest": 463.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0439, "vega": 0.0092, "theta": -0.0018, "rho": 0.0053, "theo": 1.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T10:34:56", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ASTX280121P00004000", "bid": 1.75, "bid_size": 1415.0, "ask": 3.6, "ask_size": 1456.0, "iv": 1.7176, "open_interest": 8.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.043, "vega": 0.0091, "theta": -0.0017, "rho": -0.027, "theo": 2.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T10:27:51", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "ASTX280121C00005000", "bid": 0.5, "bid_size": 884.0, "ask": 2.75, "ask_size": 848.0, "iv": 1.659, "open_interest": 922.0, "volume": 891.0, "delta": 0.7226, "gamma": 0.0491, "vega": 0.0102, "theta": -0.002, "rho": 0.0057, "theo": 1.7309, "change": 0.3, "open": 1.53, "high": 2.15, "low": 1.53, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:13:05", "percent_change": 23.0769, "prev_day_close": 1.30000001192093}, {"option": "ASTX280121P00005000", "bid": 2.55, "bid_size": 1386.0, "ask": 4.5, "ask_size": 1346.0, "iv": 1.724, "open_interest": 48.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0501, "vega": 0.0101, "theta": -0.0018, "rho": -0.033, "theo": 3.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T09:45:32", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "ASTX280121C00006000", "bid": 0.2, "bid_size": 1456.0, "ask": 2.65, "ask_size": 899.0, "iv": 1.6453, "open_interest": 169.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.053, "vega": 0.0109, "theta": -0.0021, "rho": 0.006, "theo": 1.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:21:35", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ASTX280121P00006000", "bid": 3.1, "bid_size": 1247.0, "ask": 5.4, "ask_size": 1237.0, "iv": 1.5992, "open_interest": 4.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0559, "vega": 0.0109, "theta": -0.0019, "rho": -0.0384, "theo": 4.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T10:35:41", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ASTX280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 955.0, "iv": 1.5564, "open_interest": 20.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.056, "vega": 0.0115, "theta": -0.0022, "rho": 0.0062, "theo": 1.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-21T14:34:07", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ASTX280121P00007000", "bid": 3.8, "bid_size": 736.0, "ask": 6.2, "ask_size": 1161.0, "iv": 1.7914, "open_interest": 34.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0609, "vega": 0.0115, "theta": -0.0019, "rho": -0.0435, "theo": 5.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-05T15:57:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ASTX280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 935.0, "iv": 1.6035, "open_interest": 25.0, "volume": 35.0, "delta": 0.6265, "gamma": 0.0582, "vega": 0.0119, "theta": -0.0022, "rho": 0.0063, "theo": 1.3955, "change": 0.72, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T11:16:54", "percent_change": 80.0, "prev_day_close": 0.900000000372529}, {"option": "ASTX280121P00008000", "bid": 4.5, "bid_size": 1118.0, "ask": 7.2, "ask_size": 1101.0, "iv": 1.4658, "open_interest": 5.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0651, "vega": 0.012, "theta": -0.002, "rho": -0.0482, "theo": 6.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-09T11:51:37", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ASTX280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1000.0, "iv": 1.6205, "open_interest": 16.0, "volume": 0.0, "delta": 0.6008, "gamma": 0.06, "vega": 0.0123, "theta": -0.0023, "rho": 0.0063, "theo": 1.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-26T10:25:19", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ASTX280121P00009000", "bid": 5.5, "bid_size": 1077.0, "ask": 8.1, "ask_size": 1065.0, "iv": 1.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0688, "vega": 0.0123, "theta": -0.002, "rho": -0.052, "theo": 7.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ASTX280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1082.0, "iv": 1.6504, "open_interest": 20.0, "volume": 20.0, "delta": 0.5774, "gamma": 0.0612, "vega": 0.0125, "theta": -0.0023, "rho": 0.0063, "theo": 1.242, "change": 0.45, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:36:46", "percent_change": 42.8571, "prev_day_close": 1.05000002682209}, {"option": "ASTX280121P00010000", "bid": 6.0, "bid_size": 1024.0, "ask": 9.0, "ask_size": 1015.0, "iv": 1.34, "open_interest": 1.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0724, "vega": 0.0125, "theta": -0.002, "rho": -0.0562, "theo": 7.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-09T11:37:39", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ASTX280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1109.0, "iv": 1.5768, "open_interest": 2.0, "volume": 0.0, "delta": 0.556, "gamma": 0.0622, "vega": 0.0127, "theta": -0.0024, "rho": 0.0063, "theo": 1.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-09T09:47:18", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ASTX280121P00011000", "bid": 7.0, "bid_size": 999.0, "ask": 10.0, "ask_size": 990.0, "iv": 1.4016, "open_interest": 16.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0754, "vega": 0.0126, "theta": -0.002, "rho": -0.0599, "theo": 8.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-10-26T11:13:52", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ASTX280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1068.0, "iv": 1.7928, "open_interest": 4.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.0629, "vega": 0.0128, "theta": -0.0024, "rho": 0.0062, "theo": 1.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:03:37", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ASTX280121P00012000", "bid": 8.0, "bid_size": 1003.0, "ask": 10.9, "ask_size": 994.0, "iv": 1.4183, "open_interest": 6.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.078, "vega": 0.0127, "theta": -0.0019, "rho": -0.0619, "theo": 9.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-09-30T15:48:17", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ASTX280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1099.0, "iv": 1.6127, "open_interest": 24.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.0634, "vega": 0.0129, "theta": -0.0024, "rho": 0.0062, "theo": 1.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-21T12:34:14", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ASTX280121P00013000", "bid": 9.0, "bid_size": 989.0, "ask": 11.7, "ask_size": 980.0, "iv": 1.3898, "open_interest": 2.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0807, "vega": 0.0127, "theta": -0.0019, "rho": -0.0651, "theo": 10.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-10-22T15:34:25", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ASTX280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1059.0, "iv": 1.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.0637, "vega": 0.013, "theta": -0.0024, "rho": 0.0061, "theo": 1.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ASTX280121P00014000", "bid": 9.7, "bid_size": 936.0, "ask": 12.8, "ask_size": 945.0, "iv": 1.3539, "open_interest": 1.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0834, "vega": 0.0127, "theta": -0.0019, "rho": -0.0681, "theo": 11.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-10-29T12:36:26", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "ASTX280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1106.0, "iv": 1.655, "open_interest": 9.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0639, "vega": 0.013, "theta": -0.0024, "rho": 0.0061, "theo": 0.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T11:37:13", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ASTX280121P00015000", "bid": 10.7, "bid_size": 937.0, "ask": 13.6, "ask_size": 937.0, "iv": 1.3104, "open_interest": 3.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0858, "vega": 0.0127, "theta": -0.0018, "rho": -0.0709, "theo": 12.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-09-30T13:24:33", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ASTX280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1138.0, "iv": 1.6628, "open_interest": 3.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.0639, "vega": 0.013, "theta": -0.0024, "rho": 0.006, "theo": 0.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:16:53", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "ASTX280121P00016000", "bid": 11.6, "bid_size": 934.0, "ask": 14.5, "ask_size": 925.0, "iv": 1.257, "open_interest": 3.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0879, "vega": 0.0126, "theta": -0.0018, "rho": -0.0718, "theo": 13.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-11-03T11:02:26", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ASTX280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1160.0, "iv": 1.6879, "open_interest": 0.0, "volume": 1.0, "delta": 0.4579, "gamma": 0.0639, "vega": 0.013, "theta": -0.0024, "rho": 0.0059, "theo": 0.9067, "change": 0.07, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T13:19:57", "percent_change": 9.33333, "prev_day_close": 0.75}, {"option": "ASTX280121P00017000", "bid": 12.6, "bid_size": 919.0, "ask": 15.5, "ask_size": 909.0, "iv": 1.2953, "open_interest": 10.0, "volume": 0.0, "delta": -0.5305, "gamma": 0.0897, "vega": 0.0124, "theta": -0.0017, "rho": -0.072, "theo": 14.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-10-15T09:40:39", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ASTX280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1220.0, "iv": 1.6726, "open_interest": 14.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0638, "vega": 0.0129, "theta": -0.0024, "rho": 0.0058, "theo": 0.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:38:07", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "ASTX280121P00018000", "bid": 13.5, "bid_size": 891.0, "ask": 16.5, "ask_size": 909.0, "iv": 1.2783, "open_interest": 4.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0917, "vega": 0.0122, "theta": -0.0017, "rho": -0.0732, "theo": 15.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-29T12:35:06", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ASTX280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1118.0, "iv": 1.6945, "open_interest": 9.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0636, "vega": 0.0129, "theta": -0.0024, "rho": 0.0058, "theo": 0.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:47:46", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ASTX280121P00019000", "bid": 14.5, "bid_size": 902.0, "ask": 17.4, "ask_size": 902.0, "iv": 1.256, "open_interest": 4.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0942, "vega": 0.0122, "theta": -0.0016, "rho": -0.0757, "theo": 16.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-14T15:45:51", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ASTX280121C00020000", "bid": 0.25, "bid_size": 1099.0, "ask": 1.8, "ask_size": 1111.0, "iv": 1.8115, "open_interest": 10.0, "volume": 3.0, "delta": 0.4219, "gamma": 0.0634, "vega": 0.0128, "theta": -0.0024, "rho": 0.0057, "theo": 0.8149, "change": 0.265, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T10:57:25", "percent_change": 36.5517, "prev_day_close": 0.725000023841858}, {"option": "ASTX280121P00020000", "bid": 15.5, "bid_size": 896.0, "ask": 18.4, "ask_size": 887.0, "iv": 1.289, "open_interest": 21.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0965, "vega": 0.012, "theta": -0.0016, "rho": -0.0778, "theo": 17.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.51, "last_trade_time": "2026-11-05T14:53:56", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ASTX280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1139.0, "iv": 1.5976, "open_interest": 14.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0632, "vega": 0.0128, "theta": -0.0024, "rho": 0.0056, "theo": 0.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:05:04", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "ASTX280121P00021000", "bid": 16.6, "bid_size": 888.0, "ask": 19.4, "ask_size": 888.0, "iv": 1.3771, "open_interest": 48.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0987, "vega": 0.0119, "theta": -0.0016, "rho": -0.079, "theo": 18.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.14, "last_trade_time": "2026-10-27T15:28:01", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ASTX290119C00001000", "bid": 0.35, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.7743, "open_interest": 33.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0142, "vega": 0.0041, "theta": -0.0003, "rho": 0.0032, "theo": 2.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T11:40:58", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ASTX290119P00001000", "bid": 0.4, "bid_size": 3.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.6431, "open_interest": 8.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0104, "vega": 0.004, "theta": -0.0004, "rho": -0.0117, "theo": 0.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:46:54", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ASTX290119C00002000", "bid": 0.7, "bid_size": 3.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.8916, "open_interest": 24.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0189, "vega": 0.0063, "theta": -0.0005, "rho": 0.0047, "theo": 2.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T14:21:06", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ASTX290119P00002000", "bid": 0.6, "bid_size": 5.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0172, "vega": 0.0062, "theta": -0.0006, "rho": -0.0231, "theo": 1.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:47:30", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ASTX290119C00003000", "bid": 0.1, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 2.494, "open_interest": 11.0, "volume": 1.0, "delta": 0.869, "gamma": 0.021, "vega": 0.0075, "theta": -0.0006, "rho": 0.0054, "theo": 2.4581, "change": -0.75, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T10:35:27", "percent_change": -24.1935, "prev_day_close": 3.10000002384186}, {"option": "ASTX290119P00003000", "bid": 0.25, "bid_size": 2.0, "ask": 2.9, "ask_size": 10.0, "iv": 1.0943, "open_interest": 84.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0215, "vega": 0.0076, "theta": -0.0007, "rho": -0.0333, "theo": 2.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:36:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASTX290119C00004000", "bid": 0.05, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.9984, "open_interest": 38.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0225, "vega": 0.0084, "theta": -0.0008, "rho": 0.0058, "theo": 2.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T11:30:33", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "ASTX290119P00004000", "bid": 1.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 1.9475, "open_interest": 68.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0249, "vega": 0.0086, "theta": -0.0008, "rho": -0.0425, "theo": 3.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "ASTX290119C00005000", "bid": 0.05, "bid_size": 1.0, "ask": 4.5, "ask_size": 20.0, "iv": 2.2307, "open_interest": 54.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0237, "vega": 0.0091, "theta": -0.0008, "rho": 0.0061, "theo": 2.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:29:38", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ASTX290119P00005000", "bid": 3.0, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 2.7665, "open_interest": 139.0, "volume": 0.0, "delta": -0.125, "gamma": 0.028, "vega": 0.0093, "theta": -0.0008, "rho": -0.0507, "theo": 4.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T10:43:48", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ASTX290119C00006000", "bid": 0.05, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.7597, "open_interest": 3.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0247, "vega": 0.0096, "theta": -0.0009, "rho": 0.0063, "theo": 2.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:31:52", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "ASTX290119P00006000", "bid": 2.8, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 1.8457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0309, "vega": 0.01, "theta": -0.0009, "rho": -0.0586, "theo": 4.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ASTX290119C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.789, "open_interest": 6.0, "volume": 1.0, "delta": 0.816, "gamma": 0.0256, "vega": 0.0101, "theta": -0.001, "rho": 0.0065, "theo": 2.2471, "change": 0.4, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:38:04", "percent_change": 25.0, "prev_day_close": 1.59999999403954}, {"option": "ASTX290119P00007000", "bid": 3.7, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.8415, "open_interest": 5.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0337, "vega": 0.0106, "theta": -0.0009, "rho": -0.0658, "theo": 5.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-09T10:37:19", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ASTX290119C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.8573, "open_interest": 16.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0263, "vega": 0.0106, "theta": -0.001, "rho": 0.0067, "theo": 2.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-16T14:07:53", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ASTX290119P00008000", "bid": 4.6, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.8314, "open_interest": 5.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0364, "vega": 0.0111, "theta": -0.001, "rho": -0.0723, "theo": 6.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T10:13:09", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ASTX290119C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.8719, "open_interest": 11.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.027, "vega": 0.0109, "theta": -0.0011, "rho": 0.0068, "theo": 2.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-10-08T13:57:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASTX290119P00009000", "bid": 5.5, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 1.8169, "open_interest": 0.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.039, "vega": 0.0115, "theta": -0.001, "rho": -0.0784, "theo": 7.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ASTX290119C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8825, "open_interest": 2.0, "volume": 2.0, "delta": 0.7894, "gamma": 0.0277, "vega": 0.0113, "theta": -0.0011, "rho": 0.0069, "theo": 2.1439, "change": 0.225, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:11:50", "percent_change": 13.4328, "prev_day_close": 1.67499997653067}, {"option": "ASTX290119P00010000", "bid": 6.4, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 1.7994, "open_interest": 100.0, "volume": 22.0, "delta": -0.1926, "gamma": 0.0416, "vega": 0.0119, "theta": -0.001, "rho": -0.0847, "theo": 8.6174, "change": 0.42, "open": 8.7, "high": 8.8, "low": 8.64, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-11-09T11:26:57", "percent_change": 5.02994, "prev_day_close": 8.34999990463257}, {"option": "ASTX290119C00011000", "bid": 0.05, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9121, "open_interest": 3.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0283, "vega": 0.0116, "theta": -0.0012, "rho": 0.0071, "theo": 2.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T11:55:13", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "ASTX290119P00011000", "bid": 7.4, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 1.8586, "open_interest": 3.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.044, "vega": 0.0122, "theta": -0.001, "rho": -0.0891, "theo": 9.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-09T14:40:52", "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "ASTX290119C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9387, "open_interest": 4.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0288, "vega": 0.0119, "theta": -0.0012, "rho": 0.0072, "theo": 2.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-09T11:23:38", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ASTX290119P00012000", "bid": 8.3, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 1.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0466, "vega": 0.0125, "theta": -0.0011, "rho": -0.0948, "theo": 10.4873, "change": 0.0, "open": 0.0, "high": 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": "ASTX290119C00013000", "bid": 0.05, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9628, "open_interest": 4.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0293, "vega": 0.0122, "theta": -0.0012, "rho": 0.0073, "theo": 2.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-09-28T12:51:15", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ASTX290119P00013000", "bid": 9.2, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.8077, "open_interest": 0.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0491, "vega": 0.0128, "theta": -0.0011, "rho": -0.0998, "theo": 11.4266, "change": 0.0, "open": 0.0, "high": 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": "ASTX290119C00014000", "bid": 0.05, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9848, "open_interest": 4.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0298, "vega": 0.0124, "theta": -0.0013, "rho": 0.0074, "theo": 2.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.81, "last_trade_time": "2026-09-23T10:11:31", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "ASTX290119P00014000", "bid": 10.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.8546, "open_interest": 1.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0514, "vega": 0.013, "theta": -0.0011, "rho": -0.1049, "theo": 12.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-09-28T11:26:50", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ASTX290119C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.983, "open_interest": 11.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0302, "vega": 0.0126, "theta": -0.0013, "rho": 0.0074, "theo": 2.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T15:12:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ASTX290119P00015000", "bid": 11.1, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 1.8242, "open_interest": 37.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0537, "vega": 0.0132, "theta": -0.0011, "rho": -0.1078, "theo": 13.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-11-05T09:31:36", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ASTX290119C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0236, "open_interest": 7.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0306, "vega": 0.0128, "theta": -0.0013, "rho": 0.0075, "theo": 1.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T15:12:03", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "ASTX290119P00016000", "bid": 12.1, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 1.8657, "open_interest": 60.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.056, "vega": 0.0134, "theta": -0.0011, "rho": -0.1126, "theo": 14.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.49, "last_trade_time": "2026-10-16T11:34:02", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "ASTX290119C00017000", "bid": 0.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 1.9977, "open_interest": 5.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.031, "vega": 0.013, "theta": -0.0014, "rho": 0.0076, "theo": 1.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T12:17:29", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ASTX290119P00017000", "bid": 12.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 9.0, "iv": 1.7284, "open_interest": 0.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0584, "vega": 0.0136, "theta": -0.0011, "rho": -0.1161, "theo": 15.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ASTX290119C00018000", "bid": 0.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 2.014, "open_interest": 0.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0314, "vega": 0.0132, "theta": -0.0014, "rho": 0.0076, "theo": 1.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-14T12:51:26", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ASTX290119P00018000", "bid": 13.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 1.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0606, "vega": 0.0138, "theta": -0.0011, "rho": -0.1189, "theo": 16.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ASTX290119C00019000", "bid": 0.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 2.0292, "open_interest": 6.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0317, "vega": 0.0134, "theta": -0.0014, "rho": 0.0077, "theo": 1.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-16T12:14:07", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "ASTX290119P00019000", "bid": 14.5, "bid_size": 10.0, "ask": 19.5, "ask_size": 10.0, "iv": 1.7987, "open_interest": 1.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0627, "vega": 0.0139, "theta": -0.0011, "rho": -0.1216, "theo": 17.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.01, "last_trade_time": "2026-11-05T10:33:15", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ASTX290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 2.0435, "open_interest": 63.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.032, "vega": 0.0135, "theta": -0.0014, "rho": 0.0077, "theo": 1.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T10:54:05", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "ASTX290119P00020000", "bid": 15.5, "bid_size": 10.0, "ask": 20.5, "ask_size": 10.0, "iv": 1.832, "open_interest": 12.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0651, "vega": 0.014, "theta": -0.0011, "rho": -0.1252, "theo": 18.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-30T10:17:31", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ASTX290119C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 2.057, "open_interest": 159.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0323, "vega": 0.0137, "theta": -0.0014, "rho": 0.0078, "theo": 1.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:04:31", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "ASTX290119P00021000", "bid": 16.5, "bid_size": 10.0, "ask": 21.5, "ask_size": 10.0, "iv": 1.8642, "open_interest": 11.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0675, "vega": 0.0142, "theta": -0.0011, "rho": -0.1298, "theo": 19.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.56, "last_trade_time": "2026-11-06T15:18:42", "percent_change": 0.0, "prev_day_close": 19.3000001907349}], "symbol": "ASTX", "security_type": "stock", "exchange_id": 3, "current_price": 3.27, "price_change": 0.7, "price_change_percent": 28.1124, "bid": 3.25, "ask": 3.28, "bid_size": 1500, "ask_size": 3000, "open": 2.7, "high": 3.39, "low": 2.49, "close": 3.19, "prev_day_close": 2.49, "volume": 12758360, "iv30": 221.182, "iv30_change": -19.364, "iv30_change_percent": -8.05, "seqno": 10410343245, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "ASTX"}