{"timestamp": "2026-11-10 01:40:40", "data": {"options": [{"option": "AV261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0114, "vega": 0.0033, "theta": -0.0277, "rho": 0.0022, "theo": 10.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "AV261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0107, "vega": 0.0038, "theta": -0.0267, "rho": -0.0004, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0143, "vega": 0.0039, "theta": -0.0292, "rho": 0.0025, "theo": 9.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "AV261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0135, "vega": 0.0044, "theta": -0.0281, "rho": -0.0005, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.018, "vega": 0.0046, "theta": -0.0306, "rho": 0.0026, "theo": 8.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AV261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0171, "vega": 0.0051, "theta": -0.0296, "rho": -0.0006, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0231, "vega": 0.0053, "theta": -0.0322, "rho": 0.003, "theo": 7.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AV261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0219, "vega": 0.0059, "theta": -0.0312, "rho": -0.0007, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AV261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0299, "vega": 0.0064, "theta": -0.0338, "rho": 0.0032, "theo": 6.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AV261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0285, "vega": 0.0068, "theta": -0.0327, "rho": -0.0008, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AV261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0394, "vega": 0.0076, "theta": -0.0353, "rho": 0.0035, "theo": 5.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AV261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0378, "vega": 0.008, "theta": -0.0343, "rho": -0.001, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0533, "vega": 0.0091, "theta": -0.0368, "rho": 0.0038, "theo": 4.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AV261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0512, "vega": 0.0095, "theta": -0.0358, "rho": -0.0013, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AV261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0741, "vega": 0.011, "theta": -0.0381, "rho": 0.004, "theo": 3.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "AV261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0717, "vega": 0.0114, "theta": -0.0372, "rho": -0.0016, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AV261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.1066, "vega": 0.0135, "theta": -0.039, "rho": 0.0042, "theo": 2.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "AV261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6566, "open_interest": 1.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.1037, "vega": 0.0139, "theta": -0.0382, "rho": -0.0022, "theo": 0.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T09:31:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AV261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.1552, "vega": 0.0166, "theta": -0.0394, "rho": 0.0041, "theo": 1.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AV261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.321, "gamma": 0.1515, "vega": 0.0168, "theta": -0.0387, "rho": -0.0033, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 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": "AV261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.1937, "vega": 0.0186, "theta": -0.039, "rho": 0.0035, "theo": 0.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AV261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.19, "vega": 0.0187, "theta": -0.0382, "rho": -0.005, "theo": 0.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AV261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.1646, "vega": 0.0173, "theta": -0.0383, "rho": 0.0025, "theo": 0.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AV261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.162, "vega": 0.0172, "theta": -0.0376, "rho": -0.0069, "theo": 1.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "AV261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.1197, "vega": 0.0147, "theta": -0.0375, "rho": 0.0018, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.1182, "vega": 0.0146, "theta": -0.0368, "rho": -0.0081, "theo": 2.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AV261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0886, "vega": 0.0126, "theta": -0.0366, "rho": 0.0014, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0877, "vega": 0.0125, "theta": -0.0359, "rho": -0.009, "theo": 3.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AV261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0682, "vega": 0.011, "theta": -0.0357, "rho": 0.0012, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0676, "vega": 0.0109, "theta": -0.0349, "rho": -0.0097, "theo": 4.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "AV261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0544, "vega": 0.0097, "theta": -0.0348, "rho": 0.001, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.054, "vega": 0.0097, "theta": -0.034, "rho": -0.0103, "theo": 5.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "AV261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1001, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0447, "vega": 0.0087, "theta": -0.034, "rho": 0.0009, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0444, "vega": 0.0087, "theta": -0.0331, "rho": -0.0108, "theo": 6.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "AV261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0376, "vega": 0.0079, "theta": -0.0332, "rho": 0.0008, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0374, "vega": 0.0079, "theta": -0.0322, "rho": -0.0112, "theo": 7.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AV261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0322, "vega": 0.0073, "theta": -0.0324, "rho": 0.0007, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.032, "vega": 0.0072, "theta": -0.0313, "rho": -0.0117, "theo": 8.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AV261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0104, "vega": 0.0046, "theta": -0.0107, "rho": 0.0043, "theo": 12.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "AV261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0081, "vega": 0.007, "theta": -0.0096, "rho": -0.0012, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 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": "AV261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0225, "vega": 0.0093, "theta": -0.0128, "rho": 0.0073, "theo": 8.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AV261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0193, "vega": 0.0118, "theta": -0.0116, "rho": -0.0024, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AV261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0281, "vega": 0.0111, "theta": -0.0133, "rho": 0.0081, "theo": 7.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "AV261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0244, "vega": 0.0136, "theta": -0.0121, "rho": -0.0028, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AV261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0354, "vega": 0.0135, "theta": -0.0137, "rho": 0.0094, "theo": 6.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AV261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0311, "vega": 0.0157, "theta": -0.0126, "rho": -0.0034, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AV261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0451, "vega": 0.0159, "theta": -0.0141, "rho": 0.0099, "theo": 5.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AV261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0403, "vega": 0.0181, "theta": -0.0131, "rho": -0.0041, "theo": 0.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AV261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0587, "vega": 0.0193, "theta": -0.0145, "rho": 0.011, "theo": 4.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "AV261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.053, "vega": 0.0211, "theta": -0.0135, "rho": -0.0051, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 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": "AV261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3953, "open_interest": 1.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.078, "vega": 0.0227, "theta": -0.0148, "rho": 0.0116, "theo": 3.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T09:31:01", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "AV261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0712, "vega": 0.0246, "theta": -0.0138, "rho": -0.0065, "theo": 0.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AV261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.105, "vega": 0.0274, "theta": -0.0148, "rho": 0.0121, "theo": 2.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "AV261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0968, "vega": 0.0288, "theta": -0.0138, "rho": -0.0086, "theo": 0.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AV261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.1391, "vega": 0.0322, "theta": -0.0145, "rho": 0.012, "theo": 1.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "AV261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.1297, "vega": 0.0329, "theta": -0.0136, "rho": -0.0118, "theo": 0.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "AV261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2859, "open_interest": 1.0, "volume": 0.0, "delta": 0.4975, "gamma": 0.161, "vega": 0.0347, "theta": -0.0136, "rho": 0.0105, "theo": 0.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-05-19T09:36:37", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "AV261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.1525, "vega": 0.0348, "theta": -0.0129, "rho": -0.0166, "theo": 1.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "AV261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.281, "open_interest": 7.0, "volume": 0.0, "delta": 0.349, "gamma": 0.1433, "vega": 0.0324, "theta": -0.0127, "rho": 0.008, "theo": 0.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:31:01", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "AV261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.1379, "vega": 0.0322, "theta": -0.0121, "rho": -0.0216, "theo": 1.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T09:31:01", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "AV261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.1104, "vega": 0.028, "theta": -0.0119, "rho": 0.006, "theo": 0.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AV261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1176, "open_interest": 2.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.1073, "vega": 0.0278, "theta": -0.0114, "rho": -0.0254, "theo": 2.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-06T09:31:01", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AV261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4188, "open_interest": 1.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0842, "vega": 0.0241, "theta": -0.0113, "rho": 0.0047, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-09T09:31:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AV261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0823, "vega": 0.0239, "theta": -0.0107, "rho": -0.0282, "theo": 3.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AV261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0658, "vega": 0.0209, "theta": -0.0108, "rho": 0.0038, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AV261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0645, "vega": 0.0208, "theta": -0.0102, "rho": -0.0304, "theo": 4.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AV261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0313, "vega": 0.0136, "theta": -0.0095, "rho": 0.0021, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AV261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.031, "vega": 0.0136, "theta": -0.0086, "rho": -0.0368, "theo": 8.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AV270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0216, "vega": 0.0279, "theta": -0.0051, "rho": 0.0363, "theo": 8.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-25T14:51:49", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "AV270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0204, "vega": 0.0285, "theta": -0.0057, "rho": -0.0106, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AV270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.026, "vega": 0.0313, "theta": -0.0053, "rho": 0.0392, "theo": 7.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AV270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0248, "vega": 0.0317, "theta": -0.0058, "rho": -0.0122, "theo": 0.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AV270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0315, "vega": 0.0349, "theta": -0.0054, "rho": 0.0416, "theo": 6.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AV270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0303, "vega": 0.0353, "theta": -0.0059, "rho": -0.014, "theo": 0.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AV270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0386, "vega": 0.0392, "theta": -0.0056, "rho": 0.0439, "theo": 5.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "AV270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0374, "vega": 0.0394, "theta": -0.006, "rho": -0.0163, "theo": 0.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AV270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0477, "vega": 0.0438, "theta": -0.0056, "rho": 0.0456, "theo": 4.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "AV270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4144, "open_interest": 1.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0466, "vega": 0.0439, "theta": -0.006, "rho": -0.0192, "theo": 0.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-27T09:31:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AV270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0595, "vega": 0.049, "theta": -0.0057, "rho": 0.047, "theo": 3.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "AV270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2743, "open_interest": 2.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.0585, "vega": 0.0491, "theta": -0.006, "rho": -0.0229, "theo": 0.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T10:00:58", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AV270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0746, "vega": 0.0547, "theta": -0.0057, "rho": 0.0471, "theo": 2.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AV270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2613, "open_interest": 9.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0738, "vega": 0.0547, "theta": -0.0059, "rho": -0.0278, "theo": 0.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T10:06:29", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "AV270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0918, "vega": 0.06, "theta": -0.0056, "rho": 0.0451, "theo": 2.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "AV270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2779, "open_interest": 2.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0914, "vega": 0.06, "theta": -0.0057, "rho": -0.0342, "theo": 1.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T09:31:01", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "AV270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2539, "open_interest": 172.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.105, "vega": 0.0634, "theta": -0.0055, "rho": 0.0406, "theo": 1.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T11:47:31", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AV270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.1055, "vega": 0.0634, "theta": -0.0055, "rho": -0.0422, "theo": 1.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AV270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2538, "open_interest": 171.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.1046, "vega": 0.0627, "theta": -0.0054, "rho": 0.0339, "theo": 1.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-15T10:49:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AV270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.1058, "vega": 0.0627, "theta": -0.0054, "rho": -0.0502, "theo": 1.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "AV270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0925, "vega": 0.059, "theta": -0.0054, "rho": 0.0278, "theo": 0.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AV270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0944, "vega": 0.0588, "theta": -0.0053, "rho": -0.0557, "theo": 2.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "AV270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0784, "vega": 0.0544, "theta": -0.0054, "rho": 0.0231, "theo": 0.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AV270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0806, "vega": 0.0542, "theta": -0.0052, "rho": -0.0594, "theo": 3.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AV270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3264, "open_interest": 3.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0662, "vega": 0.0502, "theta": -0.0054, "rho": 0.0197, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T14:56:55", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AV270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0687, "vega": 0.0498, "theta": -0.0052, "rho": -0.0616, "theo": 4.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "AV270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0566, "vega": 0.0466, "theta": -0.0055, "rho": 0.0172, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AV270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0592, "vega": 0.0459, "theta": -0.0051, "rho": -0.0626, "theo": 5.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-17T09:31:01", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AV270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0491, "vega": 0.0434, "theta": -0.0055, "rho": 0.0153, "theo": 0.4991, "change": 0.0, "open": 0.0, "high": 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": "AV270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0517, "vega": 0.0426, "theta": -0.0051, "rho": -0.0632, "theo": 6.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "AV270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0431, "vega": 0.0408, "theta": -0.0055, "rho": 0.0138, "theo": 0.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AV270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0458, "vega": 0.0397, "theta": -0.005, "rho": -0.0635, "theo": 7.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "AV270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0383, "vega": 0.0384, "theta": -0.0055, "rho": 0.0125, "theo": 0.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AV270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.041, "vega": 0.0372, "theta": -0.0049, "rho": -0.0639, "theo": 8.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "AV270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0344, "vega": 0.0364, "theta": -0.0055, "rho": 0.0116, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AV270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0371, "vega": 0.035, "theta": -0.0049, "rho": -0.0637, "theo": 9.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AV270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0311, "vega": 0.0347, "theta": -0.0055, "rho": 0.0107, "theo": 0.3992, "change": 0.0, "open": 0.0, "high": 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": "AV270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0339, "vega": 0.033, "theta": -0.0048, "rho": -0.063, "theo": 10.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AV270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0137, "vega": 0.0299, "theta": -0.0022, "rho": 0.0455, "theo": 11.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AV270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0121, "vega": 0.0314, "theta": -0.004, "rho": -0.0152, "theo": 0.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AV270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.016, "vega": 0.0333, "theta": -0.0025, "rho": 0.0498, "theo": 10.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "AV270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0144, "vega": 0.0346, "theta": -0.0041, "rho": -0.0171, "theo": 0.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AV270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0188, "vega": 0.037, "theta": -0.0027, "rho": 0.0537, "theo": 9.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AV270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0171, "vega": 0.0381, "theta": -0.0042, "rho": -0.0193, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AV270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.022, "vega": 0.041, "theta": -0.003, "rho": 0.0579, "theo": 8.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "AV270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0203, "vega": 0.0419, "theta": -0.0042, "rho": -0.0217, "theo": 0.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AV270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.026, "vega": 0.0454, "theta": -0.0032, "rho": 0.0617, "theo": 7.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "AV270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0243, "vega": 0.0461, "theta": -0.0043, "rho": -0.0246, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AV270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0308, "vega": 0.0502, "theta": -0.0034, "rho": 0.0655, "theo": 6.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AV270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0291, "vega": 0.0507, "theta": -0.0043, "rho": -0.028, "theo": 0.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AV270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0366, "vega": 0.0553, "theta": -0.0035, "rho": 0.0688, "theo": 5.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "AV270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": -0.184, "gamma": 0.035, "vega": 0.0557, "theta": -0.0044, "rho": -0.032, "theo": 0.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AV270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0438, "vega": 0.061, "theta": -0.0037, "rho": 0.0716, "theo": 4.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "AV270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.2157, "gamma": 0.0423, "vega": 0.0612, "theta": -0.0044, "rho": -0.0369, "theo": 0.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AV270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3198, "open_interest": 1.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0525, "vega": 0.0669, "theta": -0.0038, "rho": 0.0731, "theo": 4.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T09:31:01", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "AV270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3397, "open_interest": 1.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0512, "vega": 0.067, "theta": -0.0043, "rho": -0.043, "theo": 1.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:31:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AV270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3064, "open_interest": 1.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0625, "vega": 0.0729, "theta": -0.0039, "rho": 0.0732, "theo": 3.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-21T09:31:01", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "AV270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.0616, "vega": 0.0729, "theta": -0.0042, "rho": -0.0503, "theo": 1.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AV270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0728, "vega": 0.0782, "theta": -0.0039, "rho": 0.0707, "theo": 2.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "AV270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.0725, "vega": 0.0782, "theta": -0.0041, "rho": -0.0595, "theo": 1.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AV270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0803, "vega": 0.0816, "theta": -0.0039, "rho": 0.0654, "theo": 1.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "AV270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0809, "vega": 0.0816, "theta": -0.004, "rho": -0.07, "theo": 1.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "AV270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0814, "vega": 0.0817, "theta": -0.004, "rho": 0.0578, "theo": 1.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AV270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0829, "vega": 0.0817, "theta": -0.0038, "rho": -0.0802, "theo": 2.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "AV270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0762, "vega": 0.079, "theta": -0.004, "rho": 0.05, "theo": 1.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AV270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0785, "vega": 0.0789, "theta": -0.0037, "rho": -0.0882, "theo": 3.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AV270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0683, "vega": 0.075, "theta": -0.004, "rho": 0.0434, "theo": 1.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AV270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0713, "vega": 0.0746, "theta": -0.0036, "rho": -0.0939, "theo": 3.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "AV270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0604, "vega": 0.0708, "theta": -0.004, "rho": 0.0381, "theo": 0.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AV270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0637, "vega": 0.0701, "theta": -0.0035, "rho": -0.0974, "theo": 4.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AV270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0534, "vega": 0.0668, "theta": -0.0041, "rho": 0.0338, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AV270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.057, "vega": 0.0658, "theta": -0.0034, "rho": -0.0996, "theo": 5.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AV270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0476, "vega": 0.0632, "theta": -0.0041, "rho": 0.0305, "theo": 0.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AV270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0514, "vega": 0.0618, "theta": -0.0032, "rho": -0.101, "theo": 6.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AV270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0426, "vega": 0.06, "theta": -0.0041, "rho": 0.0278, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AV270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0466, "vega": 0.0583, "theta": -0.0031, "rho": -0.1016, "theo": 7.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}], "symbol": "AV", "security_type": "stock", "exchange_id": 2, "current_price": 27.0485, "price_change": 0.9885, "price_change_percent": 3.7932, "bid": 20.27, "ask": 33.85, "bid_size": 100, "ask_size": 100, "open": 26.75, "high": 27.0485, "low": 27.0485, "close": 27.0485, "prev_day_close": 26.06, "volume": 65, "iv30": 32.927, "iv30_change": -0.944, "iv30_change_percent": -2.787, "seqno": 10415203307, "last_trade_time": "2026-11-02T13:56:24", "tick": "up"}, "symbol": "AV"}