{"timestamp": "2026-11-10 02:17:32", "data": {"options": [{"option": "AVD261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.8806, "open_interest": 754.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0623, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T13:26:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AVD261120P00002500", "bid": 1.2, "bid_size": 155.0, "ask": 1.95, "ask_size": 95.0, "iv": 0.0, "open_interest": 129.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0352, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-03T10:59:07", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AVD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 527.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0117, "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": 0.05, "last_trade_time": "2026-09-22T09:30:07", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AVD261120P00005000", "bid": 3.5, "bid_size": 155.0, "ask": 4.6, "ask_size": 359.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-05-26T14:04:27", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AVD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 432.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.005, "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": "2026-06-09T09:46:05", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AVD261120P00007500", "bid": 6.1, "bid_size": 155.0, "ask": 7.3, "ask_size": 355.0, "iv": 6.476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-03-25T10:25:20", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AVD261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 444.0, "iv": 6.5882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "AVD261218P00002500", "bid": 1.2, "bid_size": 155.0, "ask": 1.95, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "AVD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 512.0, "iv": 7.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "AVD261218P00005000", "bid": 3.5, "bid_size": 155.0, "ask": 4.6, "ask_size": 359.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AVD261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 474.0, "iv": 7.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "AVD261218P00007500", "bid": 6.1, "bid_size": 157.0, "ask": 7.3, "ask_size": 359.0, "iv": 3.7286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AVD270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 86.0, "iv": 1.5586, "open_interest": 336.0, "volume": 0.0, "delta": 0.196, "gamma": 0.4094, "vega": 0.0012, "theta": -0.0009, "rho": 0.0003, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:29:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AVD270219P00002500", "bid": 1.2, "bid_size": 155.0, "ask": 1.95, "ask_size": 95.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.4617, "vega": 0.001, "theta": -0.0008, "rho": -0.0023, "theo": 1.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T12:42:13", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "AVD270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 193.0, "iv": 2.694, "open_interest": 14.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.2403, "vega": 0.0009, "theta": -0.0008, "rho": 0.0002, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T10:54:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AVD270219P00005000", "bid": 3.4, "bid_size": 155.0, "ask": 4.6, "ask_size": 362.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.3215, "vega": 0.0004, "theta": -0.0004, "rho": -0.0019, "theo": 4.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-08-20T12:47:15", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AVD270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 475.0, "iv": 4.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.1837, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AVD270219P00007500", "bid": 5.8, "bid_size": 155.0, "ask": 7.3, "ask_size": 358.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.1809, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AVD270521C00002500", "bid": 0.05, "bid_size": 27.0, "ask": 0.75, "ask_size": 428.0, "iv": 2.6081, "open_interest": 83.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.399, "vega": 0.0024, "theta": -0.0011, "rho": 0.0009, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "AVD270521P00002500", "bid": 1.2, "bid_size": 155.0, "ask": 1.95, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.4446, "vega": 0.0023, "theta": -0.001, "rho": -0.0058, "theo": 1.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "AVD270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 458.0, "iv": 2.957, "open_interest": 1.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.31, "vega": 0.0024, "theta": -0.0013, "rho": 0.0008, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T10:17:38", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AVD270521P00005000", "bid": 3.4, "bid_size": 155.0, "ask": 4.6, "ask_size": 345.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.709, "gamma": 0.3807, "vega": 0.002, "theta": -0.0011, "rho": -0.0087, "theo": 4.2611, "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": 4.0}, {"option": "AVD270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 426.0, "iv": 4.7499, "open_interest": 0.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.2752, "vega": 0.0023, "theta": -0.0014, "rho": 0.0007, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 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": "AVD270521P00007500", "bid": 5.8, "bid_size": 155.0, "ask": 7.3, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.366, "vega": 0.0018, "theta": -0.0011, "rho": -0.0102, "theo": 6.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}], "symbol": "AVD", "security_type": "stock", "exchange_id": 3, "current_price": 0.8153, "price_change": -0.1447, "price_change_percent": -15.0729, "bid": 0.8011, "ask": 0.95, "bid_size": 3000, "ask_size": 600, "open": 0.9798, "high": 0.9999, "low": 0.8089, "close": 0.8153, "prev_day_close": 0.96, "volume": 733464, "iv30": 36.587, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199563, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "AVD"}