{"timestamp": "2026-11-03 02:35:31", "data": {"options": [{"option": "AVDV261120C00095000", "bid": 9.1, "bid_size": 37.0, "ask": 12.7, "ask_size": 235.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0144, "vega": 0.021, "theta": -0.0143, "rho": 0.0252, "theo": 10.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 236.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.014, "vega": 0.0218, "theta": -0.0153, "rho": -0.0024, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261120C00096000", "bid": 8.2, "bid_size": 37.0, "ask": 11.9, "ask_size": 229.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0178, "vega": 0.0253, "theta": -0.0165, "rho": 0.0272, "theo": 9.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 236.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0174, "vega": 0.0258, "theta": -0.0174, "rho": -0.0029, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261120C00097000", "bid": 7.2, "bid_size": 37.0, "ask": 10.8, "ask_size": 234.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0221, "vega": 0.0301, "theta": -0.0191, "rho": 0.0285, "theo": 8.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 235.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0217, "vega": 0.0306, "theta": -0.0199, "rho": -0.0036, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261120C00098000", "bid": 6.3, "bid_size": 37.0, "ask": 9.9, "ask_size": 236.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0275, "vega": 0.036, "theta": -0.022, "rho": 0.0304, "theo": 7.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 236.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0272, "vega": 0.0364, "theta": -0.0227, "rho": -0.0046, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261120C00099000", "bid": 5.4, "bid_size": 37.0, "ask": 8.9, "ask_size": 236.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0344, "vega": 0.0428, "theta": -0.0252, "rho": 0.0312, "theo": 6.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 233.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.034, "vega": 0.0432, "theta": -0.0258, "rho": -0.0058, "theo": 0.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261120C00100000", "bid": 4.4, "bid_size": 37.0, "ask": 8.0, "ask_size": 208.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.043, "vega": 0.0508, "theta": -0.0287, "rho": 0.0323, "theo": 5.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AVDV261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 97.0, "iv": 0.2526, "open_interest": 2.0, "volume": 1.0, "delta": -0.132, "gamma": 0.0427, "vega": 0.0511, "theta": -0.0292, "rho": -0.0074, "theo": 0.3331, "change": -0.45, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:07", "percent_change": -81.8182, "prev_day_close": 0.550000011920929}, {"option": "AVDV261120C00101000", "bid": 3.6, "bid_size": 37.0, "ask": 7.0, "ask_size": 165.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0536, "vega": 0.0598, "theta": -0.0324, "rho": 0.0326, "theo": 4.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AVDV261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 166.0, "iv": 0.2401, "open_interest": 6.0, "volume": 1.0, "delta": -0.1694, "gamma": 0.0532, "vega": 0.06, "theta": -0.0328, "rho": -0.0095, "theo": 0.4309, "change": -0.475, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:30:07", "percent_change": -76.0, "prev_day_close": 0.625}, {"option": "AVDV261120C00102000", "bid": 3.0, "bid_size": 36.0, "ask": 6.0, "ask_size": 150.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0661, "vega": 0.0696, "theta": -0.0361, "rho": 0.0323, "theo": 3.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AVDV261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 150.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0657, "vega": 0.0697, "theta": -0.0364, "rho": -0.0122, "theo": 0.565, "change": 0.0, "open": 0.0, "high": 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": "AVDV261120C00103000", "bid": 2.7, "bid_size": 44.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0798, "vega": 0.0794, "theta": -0.0394, "rho": 0.0311, "theo": 3.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "AVDV261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0796, "vega": 0.0795, "theta": -0.0396, "rho": -0.0157, "theo": 0.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AVDV261120C00104000", "bid": 2.2, "bid_size": 6.0, "ask": 4.0, "ask_size": 164.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0932, "vega": 0.0878, "theta": -0.0418, "rho": 0.0287, "theo": 2.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995827675}, {"option": "AVDV261120P00104000", "bid": 0.05, "bid_size": 518.0, "ask": 2.0, "ask_size": 150.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.093, "vega": 0.0878, "theta": -0.0418, "rho": -0.02, "theo": 1.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AVDV261120C00105000", "bid": 0.4, "bid_size": 221.0, "ask": 3.0, "ask_size": 150.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": 0.5411, "gamma": 0.103, "vega": 0.0927, "theta": -0.0424, "rho": 0.0253, "theo": 1.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "AVDV261120P00105000", "bid": 0.1, "bid_size": 520.0, "ask": 2.8, "ask_size": 150.0, "iv": 0.1731, "open_interest": 4.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.1028, "vega": 0.0927, "theta": -0.0424, "rho": -0.0251, "theo": 1.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-30T14:05:24", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "AVDV261120C00106000", "bid": 0.05, "bid_size": 520.0, "ask": 3.0, "ask_size": 150.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.1055, "vega": 0.0921, "theta": -0.0408, "rho": 0.0212, "theo": 1.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "AVDV261120P00106000", "bid": 0.05, "bid_size": 34.0, "ask": 3.0, "ask_size": 154.0, "iv": 0.1243, "open_interest": 1.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.1054, "vega": 0.0921, "theta": -0.0407, "rho": -0.0304, "theo": 1.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-15T13:20:37", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "AVDV261120C00107000", "bid": 0.05, "bid_size": 517.0, "ask": 2.0, "ask_size": 150.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0988, "vega": 0.0854, "theta": -0.037, "rho": 0.0165, "theo": 0.7838, "change": 0.0, "open": 0.0, "high": 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": "AVDV261120P00107000", "bid": 1.0, "bid_size": 35.0, "ask": 3.8, "ask_size": 150.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0987, "vega": 0.0853, "theta": -0.0368, "rho": -0.035, "theo": 2.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "AVDV261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 150.0, "iv": 0.2186, "open_interest": 164.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0849, "vega": 0.0741, "theta": -0.0318, "rho": 0.0123, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-30T09:53:42", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AVDV261120P00108000", "bid": 1.1, "bid_size": 37.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.0969, "open_interest": 1.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0849, "vega": 0.0741, "theta": -0.0315, "rho": -0.0382, "theo": 3.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-01T09:44:55", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "AVDV261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 159.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0681, "vega": 0.0612, "theta": -0.0264, "rho": 0.0088, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 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": "AVDV261120P00109000", "bid": 1.9, "bid_size": 36.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0682, "vega": 0.0612, "theta": -0.0259, "rho": -0.0398, "theo": 3.9967, "change": 0.0, "open": 0.0, "high": 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": "AVDV261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 236.0, "iv": 0.2753, "open_interest": 1.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0524, "vega": 0.049, "theta": -0.0213, "rho": 0.0064, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T10:22:07", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AVDV261120P00110000", "bid": 2.75, "bid_size": 34.0, "ask": 6.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0526, "vega": 0.0491, "theta": -0.0207, "rho": -0.0398, "theo": 4.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T11:00:40", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AVDV261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 236.0, "iv": 0.3056, "open_interest": 3.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0395, "vega": 0.0387, "theta": -0.0171, "rho": 0.0046, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-01T14:58:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261120P00111000", "bid": 4.0, "bid_size": 35.0, "ask": 7.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0397, "vega": 0.0387, "theta": -0.0164, "rho": -0.0388, "theo": 5.8098, "change": 0.0, "open": 0.0, "high": 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": "AVDV261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 96.0, "iv": 0.2384, "open_interest": 1.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0295, "vega": 0.0303, "theta": -0.0137, "rho": 0.0033, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T14:27:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261120P00112000", "bid": 5.0, "bid_size": 35.0, "ask": 8.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0298, "vega": 0.0303, "theta": -0.0129, "rho": -0.037, "theo": 6.7623, "change": 0.0, "open": 0.0, "high": 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": "AVDV261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 235.0, "iv": 0.3548, "open_interest": 171.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0221, "vega": 0.0238, "theta": -0.011, "rho": 0.0024, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T09:53:42", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AVDV261120P00113000", "bid": 6.0, "bid_size": 20.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0224, "vega": 0.0238, "theta": -0.0101, "rho": -0.0348, "theo": 7.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "AVDV261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 235.0, "iv": 0.3814, "open_interest": 7.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0166, "vega": 0.0188, "theta": -0.0089, "rho": 0.0018, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T14:54:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AVDV261120P00114000", "bid": 7.0, "bid_size": 20.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.017, "vega": 0.0187, "theta": -0.0079, "rho": -0.0322, "theo": 8.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "AVDV261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.3129, "open_interest": 6.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0126, "vega": 0.015, "theta": -0.0073, "rho": 0.0014, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T09:36:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261120P00115000", "bid": 8.0, "bid_size": 33.0, "ask": 11.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0131, "vega": 0.0147, "theta": -0.0061, "rho": -0.0299, "theo": 9.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "AVDV261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.1994, "open_interest": 3.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0097, "vega": 0.012, "theta": -0.006, "rho": 0.001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:14:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261120P00116000", "bid": 9.0, "bid_size": 33.0, "ask": 12.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0101, "vega": 0.0117, "theta": -0.0047, "rho": -0.0268, "theo": 10.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "AVDV261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0075, "vega": 0.0096, "theta": -0.0049, "rho": 0.0008, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AVDV261120P00117000", "bid": 10.0, "bid_size": 20.0, "ask": 13.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.008, "vega": 0.0093, "theta": -0.0036, "rho": -0.0234, "theo": 11.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "AVDV261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0059, "vega": 0.0078, "theta": -0.0041, "rho": 0.0006, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261120P00118000", "bid": 11.0, "bid_size": 20.0, "ask": 14.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0063, "vega": 0.0073, "theta": -0.0027, "rho": -0.0217, "theo": 12.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "AVDV261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0046, "vega": 0.0064, "theta": -0.0034, "rho": 0.0005, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261120P00119000", "bid": 12.0, "bid_size": 20.0, "ask": 15.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0051, "vega": 0.0059, "theta": -0.0019, "rho": -0.0173, "theo": 13.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "AVDV261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.4174, "open_interest": 1.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0037, "vega": 0.0053, "theta": -0.0029, "rho": 0.0004, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-25T13:27:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261120P00120000", "bid": 13.0, "bid_size": 20.0, "ask": 16.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0043, "vega": 0.0045, "theta": -0.0012, "rho": -0.0162, "theo": 14.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "AVDV261218C00070000", "bid": 34.0, "bid_size": 19.0, "ask": 38.0, "ask_size": 110.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0027, "vega": 0.019, "theta": -0.0094, "rho": 0.0347, "theo": 35.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "AVDV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 81.0, "iv": 0.8402, "open_interest": 6.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0025, "vega": 0.0219, "theta": -0.0142, "rho": -0.0035, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-04-29T10:09:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261218C00075000", "bid": 29.1, "bid_size": 24.0, "ask": 33.0, "ask_size": 100.0, "iv": 0.7106, "open_interest": 2.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0038, "vega": 0.0248, "theta": -0.0118, "rho": 0.0421, "theo": 30.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.95, "last_trade_time": "2026-08-26T10:17:47", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "AVDV261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 86.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0036, "vega": 0.0281, "theta": -0.0161, "rho": -0.0047, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261218C00080000", "bid": 24.1, "bid_size": 19.0, "ask": 28.0, "ask_size": 100.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0055, "vega": 0.0334, "theta": -0.0146, "rho": 0.049, "theo": 25.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "AVDV261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0053, "vega": 0.0362, "theta": -0.0182, "rho": -0.0064, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261218C00085000", "bid": 19.0, "bid_size": 28.0, "ask": 23.0, "ask_size": 78.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0083, "vega": 0.0452, "theta": -0.0176, "rho": 0.0575, "theo": 20.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "AVDV261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 158.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0081, "vega": 0.0475, "theta": -0.0206, "rho": -0.009, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261218C00090000", "bid": 14.0, "bid_size": 28.0, "ask": 18.0, "ask_size": 61.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.013, "vega": 0.0612, "theta": -0.021, "rho": 0.0652, "theo": 15.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "AVDV261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 159.0, "iv": 0.4064, "open_interest": 0.0, "volume": 1.0, "delta": -0.0939, "gamma": 0.0128, "vega": 0.0634, "theta": -0.0233, "rho": -0.0131, "theo": 0.5909, "change": -0.135, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T09:30:07", "percent_change": -15.4286, "prev_day_close": 0.875}, {"option": "AVDV261218C00095000", "bid": 9.6, "bid_size": 18.0, "ask": 13.6, "ask_size": 150.0, "iv": 0.3488, "open_interest": 2.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0216, "vega": 0.0837, "theta": -0.0244, "rho": 0.0716, "theo": 11.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-17T12:03:32", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AVDV261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 158.0, "iv": 0.3038, "open_interest": 1.0, "volume": 1.0, "delta": -0.146, "gamma": 0.0215, "vega": 0.0864, "theta": -0.026, "rho": -0.0201, "theo": 0.8243, "change": -0.15, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T09:30:07", "percent_change": -15.0, "prev_day_close": 1.0}, {"option": "AVDV261218C00096000", "bid": 8.2, "bid_size": 29.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0241, "vega": 0.0903, "theta": -0.0251, "rho": 0.0725, "theo": 10.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 158.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.161, "gamma": 0.024, "vega": 0.0921, "theta": -0.0266, "rho": -0.0222, "theo": 0.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261218C00097000", "bid": 7.4, "bid_size": 29.0, "ask": 11.0, "ask_size": 60.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.027, "vega": 0.0965, "theta": -0.0258, "rho": 0.0731, "theo": 9.1464, "change": 0.0, "open": 0.0, "high": 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": "AVDV261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 158.0, "iv": 0.2621, "open_interest": 0.0, "volume": 4.0, "delta": -0.1784, "gamma": 0.0269, "vega": 0.0983, "theta": -0.027, "rho": -0.0246, "theo": 0.9649, "change": 0.18, "open": 1.15, "high": 1.18, "low": 1.15, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T09:30:21", "percent_change": 18.0, "prev_day_close": 1.0}, {"option": "AVDV261218C00098000", "bid": 6.4, "bid_size": 29.0, "ask": 10.0, "ask_size": 60.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0302, "vega": 0.1021, "theta": -0.0264, "rho": 0.0736, "theo": 8.2336, "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": 8.0}, {"option": "AVDV261218P00098000", "bid": 0.05, "bid_size": 943.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.2335, "open_interest": 1.0, "volume": 4.0, "delta": -0.1985, "gamma": 0.0301, "vega": 0.1048, "theta": -0.0275, "rho": -0.0272, "theo": 1.0518, "change": 0.205, "open": 1.2, "high": 1.23, "low": 1.2, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T09:30:21", "percent_change": 20.0, "prev_day_close": 1.02500000037253}, {"option": "AVDV261218C00099000", "bid": 6.0, "bid_size": 28.0, "ask": 9.0, "ask_size": 34.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.034, "vega": 0.1106, "theta": -0.027, "rho": 0.0736, "theo": 7.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-08-28T10:44:29", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AVDV261218P00099000", "bid": 0.05, "bid_size": 942.0, "ask": 2.0, "ask_size": 64.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.0339, "vega": 0.1118, "theta": -0.0279, "rho": -0.0306, "theo": 1.1536, "change": 0.0, "open": 0.0, "high": 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": "AVDV261218C00100000", "bid": 5.0, "bid_size": 28.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0382, "vega": 0.117, "theta": -0.0274, "rho": 0.0729, "theo": 6.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-09-24T11:55:54", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AVDV261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 159.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0381, "vega": 0.119, "theta": -0.0282, "rho": -0.0342, "theo": 1.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-24T11:55:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVDV261218C00101000", "bid": 4.0, "bid_size": 29.0, "ask": 8.0, "ask_size": 152.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.043, "vega": 0.1255, "theta": -0.0278, "rho": 0.072, "theo": 5.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AVDV261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 159.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0428, "vega": 0.1264, "theta": -0.0284, "rho": -0.0387, "theo": 1.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV261218C00102000", "bid": 2.95, "bid_size": 29.0, "ask": 7.0, "ask_size": 76.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0482, "vega": 0.1318, "theta": -0.0281, "rho": 0.0699, "theo": 4.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AVDV261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 158.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3203, "gamma": 0.0479, "vega": 0.1336, "theta": -0.0285, "rho": -0.0438, "theo": 1.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV261218C00103000", "bid": 3.4, "bid_size": 3.0, "ask": 6.0, "ask_size": 74.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.6372, "gamma": 0.0535, "vega": 0.1394, "theta": -0.0281, "rho": 0.0671, "theo": 4.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-21T10:09:29", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AVDV261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 69.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": -0.3655, "gamma": 0.0532, "vega": 0.1402, "theta": -0.0283, "rho": -0.05, "theo": 1.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV261218C00104000", "bid": 1.5, "bid_size": 155.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.1729, "open_interest": 1.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0585, "vega": 0.1449, "theta": -0.028, "rho": 0.0632, "theo": 3.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-05-27T11:47:00", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "AVDV261218P00104000", "bid": 1.0, "bid_size": 62.0, "ask": 4.0, "ask_size": 134.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.058, "vega": 0.1453, "theta": -0.0279, "rho": -0.0572, "theo": 2.1102, "change": 0.0, "open": 0.0, "high": 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": "AVDV261218C00105000", "bid": 2.0, "bid_size": 22.0, "ask": 4.0, "ask_size": 60.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0622, "vega": 0.1474, "theta": -0.0275, "rho": 0.0585, "theo": 2.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AVDV261218P00105000", "bid": 1.15, "bid_size": 63.0, "ask": 4.0, "ask_size": 130.0, "iv": 0.1782, "open_interest": 2.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0616, "vega": 0.148, "theta": -0.0272, "rho": -0.0652, "theo": 2.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-05T12:40:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AVDV261218C00106000", "bid": 1.0, "bid_size": 66.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.156, "open_interest": 1.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0639, "vega": 0.1475, "theta": -0.0267, "rho": 0.0523, "theo": 2.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-07-21T13:39:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV261218P00106000", "bid": 0.7, "bid_size": 64.0, "ask": 4.9, "ask_size": 110.0, "iv": 0.1574, "open_interest": 106.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0631, "vega": 0.1474, "theta": -0.0262, "rho": -0.0738, "theo": 2.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T12:59:13", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "AVDV261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 74.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0628, "vega": 0.1437, "theta": -0.0257, "rho": 0.0458, "theo": 1.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV261218P00107000", "bid": 1.2, "bid_size": 28.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0619, "vega": 0.1431, "theta": -0.025, "rho": -0.0825, "theo": 3.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "AVDV261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 144.0, "iv": 0.1774, "open_interest": 1.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0592, "vega": 0.1366, "theta": -0.0245, "rho": 0.0395, "theo": 1.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-09-29T09:31:58", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV261218P00108000", "bid": 1.9, "bid_size": 32.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.1489, "open_interest": 11.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0583, "vega": 0.1359, "theta": -0.0237, "rho": -0.0906, "theo": 4.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-01T09:30:21", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AVDV261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 153.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0541, "vega": 0.1276, "theta": -0.0233, "rho": 0.034, "theo": 1.0927, "change": 0.0, "open": 0.0, "high": 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": "AVDV261218P00109000", "bid": 3.0, "bid_size": 21.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.1669, "open_interest": 1.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0532, "vega": 0.127, "theta": -0.0223, "rho": -0.0978, "theo": 4.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-06T09:35:08", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AVDV261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 157.0, "iv": 0.1756, "open_interest": 0.0, "volume": 1.0, "delta": 0.2458, "gamma": 0.0484, "vega": 0.1184, "theta": -0.0222, "rho": 0.0292, "theo": 0.9089, "change": 0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T09:59:00", "percent_change": 2.7027, "prev_day_close": 0.925000011920929}, {"option": "AVDV261218P00110000", "bid": 4.0, "bid_size": 23.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0476, "vega": 0.1176, "theta": -0.021, "rho": -0.1041, "theo": 5.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AVDV261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 158.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0428, "vega": 0.1094, "theta": -0.021, "rho": 0.0254, "theo": 0.7719, "change": 0.0, "open": 0.0, "high": 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": "AVDV261218P00111000", "bid": 4.4, "bid_size": 20.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0422, "vega": 0.1083, "theta": -0.0197, "rho": -0.1092, "theo": 6.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AVDV261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 158.0, "iv": 0.2194, "open_interest": 10.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0378, "vega": 0.1001, "theta": -0.02, "rho": 0.022, "theo": 0.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T12:24:08", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVDV261218P00112000", "bid": 5.3, "bid_size": 20.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0372, "vega": 0.0995, "theta": -0.0186, "rho": -0.1138, "theo": 7.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "AVDV261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 159.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0333, "vega": 0.0929, "theta": -0.0191, "rho": 0.0194, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 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": "AVDV261218P00113000", "bid": 6.1, "bid_size": 20.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0328, "vega": 0.0916, "theta": -0.0175, "rho": -0.1177, "theo": 8.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AVDV261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 159.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0294, "vega": 0.0849, "theta": -0.0182, "rho": 0.0171, "theo": 0.5197, "change": 0.0, "open": 0.0, "high": 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": "AVDV261218P00114000", "bid": 7.0, "bid_size": 23.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.029, "vega": 0.0844, "theta": -0.0165, "rho": -0.121, "theo": 9.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "AVDV261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 159.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0261, "vega": 0.079, "theta": -0.0175, "rho": 0.0153, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-06T13:31:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVDV261218P00115000", "bid": 10.0, "bid_size": 10.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.2645, "open_interest": 510.0, "volume": 15.0, "delta": -0.8706, "gamma": 0.0258, "vega": 0.0781, "theta": -0.0156, "rho": -0.124, "theo": 10.282, "change": -0.85, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T13:08:37", "percent_change": -7.90698, "prev_day_close": 10.75}, {"option": "AVDV261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 158.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0233, "vega": 0.0727, "theta": -0.0168, "rho": 0.0137, "theo": 0.4224, "change": 0.0, "open": 0.0, "high": 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": "AVDV261218P00116000", "bid": 9.3, "bid_size": 23.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.023, "vega": 0.0724, "theta": -0.0147, "rho": -0.1267, "theo": 11.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AVDV261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 155.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0208, "vega": 0.0677, "theta": -0.0161, "rho": 0.0123, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261218P00117000", "bid": 10.0, "bid_size": 23.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0206, "vega": 0.0672, "theta": -0.0139, "rho": -0.1291, "theo": 12.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AVDV261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 155.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0187, "vega": 0.0634, "theta": -0.0155, "rho": 0.0112, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261218P00118000", "bid": 11.0, "bid_size": 23.0, "ask": 15.3, "ask_size": 23.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0185, "vega": 0.0626, "theta": -0.0131, "rho": -0.1314, "theo": 13.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 155.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0169, "vega": 0.0588, "theta": -0.0149, "rho": 0.0103, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261218P00119000", "bid": 12.0, "bid_size": 23.0, "ask": 16.1, "ask_size": 20.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0167, "vega": 0.0586, "theta": -0.0124, "rho": -0.1336, "theo": 14.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 157.0, "iv": 0.3472, "open_interest": 20.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0153, "vega": 0.0551, "theta": -0.0144, "rho": 0.0094, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-08T10:10:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261218P00120000", "bid": 13.0, "bid_size": 23.0, "ask": 17.0, "ask_size": 23.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0151, "vega": 0.0548, "theta": -0.0117, "rho": -0.1355, "theo": 15.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "AVDV261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 154.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0098, "vega": 0.0411, "theta": -0.0122, "rho": 0.0064, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVDV261218P00125000", "bid": 18.0, "bid_size": 20.0, "ask": 22.0, "ask_size": 20.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0098, "vega": 0.0408, "theta": -0.0089, "rho": -0.141, "theo": 19.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "AVDV261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0068, "vega": 0.032, "theta": -0.0107, "rho": 0.0047, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AVDV261218P00130000", "bid": 23.0, "bid_size": 20.0, "ask": 27.1, "ask_size": 20.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.007, "vega": 0.0319, "theta": -0.0068, "rho": -0.1324, "theo": 24.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "AVDV270115C00095000", "bid": 9.0, "bid_size": 27.0, "ask": 13.8, "ask_size": 76.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.021, "vega": 0.1283, "theta": -0.0239, "rho": 0.1086, "theo": 11.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0204, "vega": 0.1301, "theta": -0.0243, "rho": -0.0417, "theo": 1.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00096000", "bid": 8.2, "bid_size": 27.0, "ask": 13.0, "ask_size": 48.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0229, "vega": 0.134, "theta": -0.024, "rho": 0.1091, "theo": 10.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 79.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0223, "vega": 0.1359, "theta": -0.0243, "rho": -0.0449, "theo": 1.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00097000", "bid": 7.3, "bid_size": 28.0, "ask": 12.0, "ask_size": 76.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.025, "vega": 0.14, "theta": -0.0241, "rho": 0.1086, "theo": 9.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 79.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0244, "vega": 0.1421, "theta": -0.0243, "rho": -0.0482, "theo": 1.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00098000", "bid": 6.5, "bid_size": 20.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0274, "vega": 0.1467, "theta": -0.0241, "rho": 0.1076, "theo": 8.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 75.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0267, "vega": 0.1484, "theta": -0.0243, "rho": -0.0519, "theo": 1.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00099000", "bid": 5.5, "bid_size": 20.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.03, "vega": 0.1537, "theta": -0.0241, "rho": 0.1095, "theo": 8.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0293, "vega": 0.155, "theta": -0.0242, "rho": -0.0563, "theo": 1.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00100000", "bid": 4.6, "bid_size": 27.0, "ask": 9.0, "ask_size": 76.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0329, "vega": 0.1603, "theta": -0.024, "rho": 0.1076, "theo": 7.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 75.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0322, "vega": 0.1617, "theta": -0.024, "rho": -0.0611, "theo": 1.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00101000", "bid": 3.8, "bid_size": 21.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.036, "vega": 0.1673, "theta": -0.0238, "rho": 0.1057, "theo": 6.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 77.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0353, "vega": 0.1683, "theta": -0.0238, "rho": -0.0664, "theo": 2.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00102000", "bid": 3.1, "bid_size": 28.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0393, "vega": 0.1739, "theta": -0.0236, "rho": 0.1045, "theo": 5.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 79.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0386, "vega": 0.1747, "theta": -0.0235, "rho": -0.0728, "theo": 2.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00103000", "bid": 3.0, "bid_size": 32.0, "ask": 7.0, "ask_size": 77.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.0426, "vega": 0.1794, "theta": -0.0232, "rho": 0.1002, "theo": 4.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00103000", "bid": 1.0, "bid_size": 25.0, "ask": 4.5, "ask_size": 77.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.042, "vega": 0.1803, "theta": -0.023, "rho": -0.0796, "theo": 2.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00104000", "bid": 1.65, "bid_size": 76.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0457, "vega": 0.1843, "theta": -0.0228, "rho": 0.0967, "theo": 4.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00104000", "bid": 1.0, "bid_size": 48.0, "ask": 4.8, "ask_size": 75.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.045, "vega": 0.1847, "theta": -0.0226, "rho": -0.0877, "theo": 2.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00105000", "bid": 0.95, "bid_size": 52.0, "ask": 5.6, "ask_size": 75.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0481, "vega": 0.187, "theta": -0.0222, "rho": 0.0919, "theo": 3.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00105000", "bid": 1.0, "bid_size": 74.0, "ask": 5.3, "ask_size": 74.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0475, "vega": 0.1872, "theta": -0.022, "rho": -0.0961, "theo": 3.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00106000", "bid": 1.0, "bid_size": 33.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": 0.4741, "gamma": 0.0493, "vega": 0.1871, "theta": -0.0216, "rho": 0.0844, "theo": 2.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00106000", "bid": 2.0, "bid_size": 25.0, "ask": 5.8, "ask_size": 75.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0488, "vega": 0.1872, "theta": -0.0213, "rho": -0.1042, "theo": 3.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 75.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": 0.4245, "gamma": 0.0491, "vega": 0.1845, "theta": -0.021, "rho": 0.0774, "theo": 2.3659, "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": 0.0}, {"option": "AVDV270115P00107000", "bid": 2.0, "bid_size": 48.0, "ask": 6.3, "ask_size": 75.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0488, "vega": 0.1845, "theta": -0.0207, "rho": -0.1132, "theo": 4.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 75.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0475, "vega": 0.1794, "theta": -0.0204, "rho": 0.0704, "theo": 1.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00108000", "bid": 3.0, "bid_size": 25.0, "ask": 6.8, "ask_size": 77.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0473, "vega": 0.1793, "theta": -0.02, "rho": -0.1213, "theo": 4.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0448, "vega": 0.1725, "theta": -0.0198, "rho": 0.0629, "theo": 1.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00109000", "bid": 2.7, "bid_size": 23.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0448, "vega": 0.1723, "theta": -0.0194, "rho": -0.1272, "theo": 5.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0416, "vega": 0.1646, "theta": -0.0193, "rho": 0.0567, "theo": 1.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00110000", "bid": 4.0, "bid_size": 19.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0416, "vega": 0.1644, "theta": -0.0188, "rho": -0.1341, "theo": 6.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 79.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0382, "vega": 0.1566, "theta": -0.0188, "rho": 0.0513, "theo": 1.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00111000", "bid": 4.5, "bid_size": 18.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0383, "vega": 0.1562, "theta": -0.0183, "rho": -0.1377, "theo": 7.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 76.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.035, "vega": 0.1485, "theta": -0.0184, "rho": 0.0464, "theo": 1.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00112000", "bid": 5.5, "bid_size": 25.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0351, "vega": 0.1482, "theta": -0.0178, "rho": -0.1429, "theo": 7.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 79.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0319, "vega": 0.1409, "theta": -0.0181, "rho": 0.0423, "theo": 1.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00113000", "bid": 6.5, "bid_size": 25.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0321, "vega": 0.1405, "theta": -0.0174, "rho": -0.1449, "theo": 8.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 77.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0292, "vega": 0.1338, "theta": -0.0178, "rho": 0.0388, "theo": 1.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00114000", "bid": 7.3, "bid_size": 25.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0294, "vega": 0.1334, "theta": -0.017, "rho": -0.1486, "theo": 9.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 79.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.0267, "vega": 0.1271, "theta": -0.0175, "rho": 0.0356, "theo": 0.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00115000", "bid": 8.5, "bid_size": 15.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0269, "vega": 0.1268, "theta": -0.0166, "rho": -0.1509, "theo": 10.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 79.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0245, "vega": 0.121, "theta": -0.0172, "rho": 0.033, "theo": 0.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00116000", "bid": 9.1, "bid_size": 25.0, "ask": 13.6, "ask_size": 20.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0247, "vega": 0.1204, "theta": -0.0162, "rho": -0.1524, "theo": 11.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 79.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0226, "vega": 0.1155, "theta": -0.0169, "rho": 0.0307, "theo": 0.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00117000", "bid": 10.0, "bid_size": 25.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0227, "vega": 0.1149, "theta": -0.0158, "rho": -0.1548, "theo": 12.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 79.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0208, "vega": 0.1102, "theta": -0.0167, "rho": 0.0285, "theo": 0.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00118000", "bid": 11.0, "bid_size": 25.0, "ask": 15.7, "ask_size": 19.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.021, "vega": 0.1097, "theta": -0.0155, "rho": -0.1574, "theo": 13.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 79.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0193, "vega": 0.1054, "theta": -0.0164, "rho": 0.0267, "theo": 0.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00119000", "bid": 11.9, "bid_size": 16.0, "ask": 16.6, "ask_size": 26.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0194, "vega": 0.1049, "theta": -0.0151, "rho": -0.1575, "theo": 14.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 79.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0179, "vega": 0.101, "theta": -0.0162, "rho": 0.0251, "theo": 0.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270115P00120000", "bid": 12.8, "bid_size": 25.0, "ask": 17.5, "ask_size": 26.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.018, "vega": 0.1002, "theta": -0.0148, "rho": -0.1591, "theo": 15.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270319C00065000", "bid": 37.6, "bid_size": 24.0, "ask": 42.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0034, "vega": 0.0628, "theta": -0.0107, "rho": 0.1045, "theo": 40.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "AVDV270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0031, "vega": 0.0701, "theta": -0.0135, "rho": -0.0233, "theo": 0.8822, "change": 0.0, "open": 0.0, "high": 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": "AVDV270319C00070000", "bid": 33.2, "bid_size": 29.0, "ask": 37.6, "ask_size": 31.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0044, "vega": 0.075, "theta": -0.0118, "rho": 0.1199, "theo": 36.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "AVDV270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.5755, "open_interest": 4.0, "volume": 0.0, "delta": -0.065, "gamma": 0.004, "vega": 0.0821, "theta": -0.0142, "rho": -0.0282, "theo": 0.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-23T10:18:59", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVDV270319C00075000", "bid": 28.3, "bid_size": 29.0, "ask": 32.7, "ask_size": 31.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0057, "vega": 0.0904, "theta": -0.0129, "rho": 0.1337, "theo": 31.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "AVDV270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 53.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0053, "vega": 0.0964, "theta": -0.0149, "rho": -0.0344, "theo": 1.1265, "change": 0.0, "open": 0.0, "high": 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": "AVDV270319C00080000", "bid": 23.4, "bid_size": 21.0, "ask": 28.0, "ask_size": 31.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0075, "vega": 0.1084, "theta": -0.0139, "rho": 0.1548, "theo": 26.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "AVDV270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 50.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.007, "vega": 0.1135, "theta": -0.0156, "rho": -0.0423, "theo": 1.2858, "change": 0.0, "open": 0.0, "high": 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": "AVDV270319C00085000", "bid": 18.7, "bid_size": 27.0, "ask": 23.3, "ask_size": 24.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.01, "vega": 0.1312, "theta": -0.0148, "rho": 0.1726, "theo": 21.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "AVDV270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0095, "vega": 0.1345, "theta": -0.0161, "rho": -0.053, "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": 1.0}, {"option": "AVDV270319C00090000", "bid": 14.1, "bid_size": 29.0, "ask": 18.4, "ask_size": 16.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0138, "vega": 0.1573, "theta": -0.0155, "rho": 0.1837, "theo": 16.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AVDV270319P00090000", "bid": 0.1, "bid_size": 574.0, "ask": 4.3, "ask_size": 82.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0132, "vega": 0.1599, "theta": -0.0165, "rho": -0.068, "theo": 1.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AVDV270319C00094000", "bid": 11.9, "bid_size": 15.0, "ask": 15.0, "ask_size": 31.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.018, "vega": 0.1811, "theta": -0.0159, "rho": 0.195, "theo": 13.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "AVDV270319P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0174, "vega": 0.1842, "theta": -0.0166, "rho": -0.0849, "theo": 2.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV270319C00095000", "bid": 11.0, "bid_size": 15.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0194, "vega": 0.1896, "theta": -0.0159, "rho": 0.1958, "theo": 12.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-09-04T11:41:34", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AVDV270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0188, "vega": 0.191, "theta": -0.0166, "rho": -0.0901, "theo": 2.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV270319C00096000", "bid": 10.2, "bid_size": 15.0, "ask": 13.9, "ask_size": 35.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0208, "vega": 0.1967, "theta": -0.0159, "rho": 0.2003, "theo": 11.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "AVDV270319P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0202, "vega": 0.1978, "theta": -0.0165, "rho": -0.0958, "theo": 2.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV270319C00097000", "bid": 8.1, "bid_size": 22.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0223, "vega": 0.2032, "theta": -0.0159, "rho": 0.1999, "theo": 10.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "AVDV270319P00097000", "bid": 0.7, "bid_size": 28.0, "ask": 4.9, "ask_size": 81.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0218, "vega": 0.2048, "theta": -0.0165, "rho": -0.102, "theo": 2.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AVDV270319C00098000", "bid": 8.0, "bid_size": 32.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.024, "vega": 0.2099, "theta": -0.0159, "rho": 0.1993, "theo": 9.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "AVDV270319P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 77.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0235, "vega": 0.2121, "theta": -0.0164, "rho": -0.109, "theo": 2.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AVDV270319C00099000", "bid": 7.0, "bid_size": 31.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0258, "vega": 0.2187, "theta": -0.0159, "rho": 0.1989, "theo": 8.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AVDV270319P00099000", "bid": 0.4, "bid_size": 247.0, "ask": 4.0, "ask_size": 79.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0254, "vega": 0.2193, "theta": -0.0162, "rho": -0.1166, "theo": 2.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVDV270319C00100000", "bid": 6.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.1994, "open_interest": 4.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0278, "vega": 0.2256, "theta": -0.0158, "rho": 0.1981, "theo": 7.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-07-30T13:26:43", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "AVDV270319P00100000", "bid": 0.5, "bid_size": 246.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0273, "vega": 0.2264, "theta": -0.0161, "rho": -0.1251, "theo": 2.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AVDV270319C00101000", "bid": 5.0, "bid_size": 77.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.183, "open_interest": 1.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0298, "vega": 0.232, "theta": -0.0157, "rho": 0.1948, "theo": 7.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-22T15:03:05", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AVDV270319P00101000", "bid": 1.25, "bid_size": 32.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3357, "gamma": 0.0294, "vega": 0.2334, "theta": -0.0159, "rho": -0.1347, "theo": 2.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AVDV270319C00102000", "bid": 5.0, "bid_size": 32.0, "ask": 9.0, "ask_size": 77.0, "iv": 0.2081, "open_interest": 2.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0319, "vega": 0.2396, "theta": -0.0155, "rho": 0.1916, "theo": 6.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-07-23T09:30:00", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AVDV270319P00102000", "bid": 1.0, "bid_size": 75.0, "ask": 4.9, "ask_size": 77.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0315, "vega": 0.2398, "theta": -0.0157, "rho": -0.1451, "theo": 3.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AVDV270319C00103000", "bid": 4.0, "bid_size": 31.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.034, "vega": 0.2449, "theta": -0.0153, "rho": 0.1863, "theo": 5.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AVDV270319P00103000", "bid": 0.1, "bid_size": 543.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0336, "vega": 0.2454, "theta": -0.0154, "rho": -0.1564, "theo": 3.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "AVDV270319C00104000", "bid": 3.0, "bid_size": 74.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0358, "vega": 0.2499, "theta": -0.0151, "rho": 0.179, "theo": 4.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AVDV270319P00104000", "bid": 1.4, "bid_size": 73.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0356, "vega": 0.2499, "theta": -0.0151, "rho": -0.1688, "theo": 3.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AVDV270319C00105000", "bid": 3.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 75.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0374, "vega": 0.2525, "theta": -0.0148, "rho": 0.1712, "theo": 4.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AVDV270319P00105000", "bid": 2.1, "bid_size": 35.0, "ask": 6.0, "ask_size": 74.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0372, "vega": 0.2526, "theta": -0.0148, "rho": -0.1817, "theo": 4.0136, "change": 0.0, "open": 0.0, "high": 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": "AVDV270319C00106000", "bid": 2.0, "bid_size": 73.0, "ask": 6.0, "ask_size": 74.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0385, "vega": 0.2534, "theta": -0.0145, "rho": 0.1614, "theo": 3.7348, "change": 0.0, "open": 0.0, "high": 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": "AVDV270319P00106000", "bid": 2.3, "bid_size": 31.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0383, "vega": 0.2534, "theta": -0.0144, "rho": -0.1951, "theo": 4.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "AVDV270319C00107000", "bid": 2.7, "bid_size": 8.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0388, "vega": 0.252, "theta": -0.0142, "rho": 0.1506, "theo": 3.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "AVDV270319P00107000", "bid": 3.0, "bid_size": 23.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0388, "vega": 0.2517, "theta": -0.014, "rho": -0.208, "theo": 4.9197, "change": 0.0, "open": 0.0, "high": 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": "AVDV270319C00108000", "bid": 2.2, "bid_size": 5.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0385, "vega": 0.248, "theta": -0.0139, "rho": 0.1395, "theo": 2.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "AVDV270319P00108000", "bid": 3.3, "bid_size": 31.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0385, "vega": 0.2478, "theta": -0.0136, "rho": -0.2204, "theo": 5.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AVDV270319C00109000", "bid": 1.1, "bid_size": 36.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.1595, "open_interest": 1.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0374, "vega": 0.2425, "theta": -0.0136, "rho": 0.1281, "theo": 2.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-05T14:07:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AVDV270319P00109000", "bid": 4.0, "bid_size": 31.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0376, "vega": 0.2418, "theta": -0.0132, "rho": -0.2313, "theo": 6.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AVDV270319C00110000", "bid": 0.3, "bid_size": 242.0, "ask": 4.0, "ask_size": 77.0, "iv": 0.1562, "open_interest": 12.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.0359, "vega": 0.2349, "theta": -0.0133, "rho": 0.1177, "theo": 2.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-29T11:05:25", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AVDV270319P00110000", "bid": 4.9, "bid_size": 16.0, "ask": 9.0, "ask_size": 37.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0361, "vega": 0.2346, "theta": -0.0129, "rho": -0.2397, "theo": 6.8394, "change": 0.0, "open": 0.0, "high": 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": "AVDV270319C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.1819, "open_interest": 1.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.034, "vega": 0.2273, "theta": -0.013, "rho": 0.1078, "theo": 1.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-08-07T13:05:18", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV270319P00111000", "bid": 5.0, "bid_size": 20.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.1327, "open_interest": 3.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0343, "vega": 0.2262, "theta": -0.0125, "rho": -0.2472, "theo": 7.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AVDV270319C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 33.0, "iv": 0.1512, "open_interest": 1.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0319, "vega": 0.2182, "theta": -0.0128, "rho": 0.0991, "theo": 1.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-24T12:21:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVDV270319P00112000", "bid": 6.0, "bid_size": 18.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0324, "vega": 0.2176, "theta": -0.0122, "rho": -0.2512, "theo": 8.4027, "change": 0.0, "open": 0.0, "high": 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": "AVDV270319C00113000", "bid": 0.3, "bid_size": 243.0, "ask": 4.6, "ask_size": 79.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0299, "vega": 0.2101, "theta": -0.0126, "rho": 0.0913, "theo": 1.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T09:48:32", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AVDV270319P00113000", "bid": 7.0, "bid_size": 16.0, "ask": 11.0, "ask_size": 26.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0304, "vega": 0.2088, "theta": -0.012, "rho": -0.2556, "theo": 9.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "AVDV270319C00114000", "bid": 0.1, "bid_size": 543.0, "ask": 4.4, "ask_size": 81.0, "iv": 0.2088, "open_interest": 1.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0279, "vega": 0.2022, "theta": -0.0124, "rho": 0.0844, "theo": 1.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-10T09:30:04", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AVDV270319P00114000", "bid": 8.0, "bid_size": 15.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.167, "open_interest": 5.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0285, "vega": 0.2002, "theta": -0.0117, "rho": -0.2578, "theo": 10.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-24T11:12:57", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AVDV270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 90.0, "iv": 0.2128, "open_interest": 7.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.026, "vega": 0.1934, "theta": -0.0122, "rho": 0.0783, "theo": 1.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T10:26:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVDV270319P00115000", "bid": 8.9, "bid_size": 16.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0266, "vega": 0.192, "theta": -0.0114, "rho": -0.2595, "theo": 10.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "AVDV270319C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0242, "vega": 0.1861, "theta": -0.012, "rho": 0.0729, "theo": 1.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270319P00116000", "bid": 9.0, "bid_size": 25.0, "ask": 12.7, "ask_size": 14.0, "iv": 0.1075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0249, "vega": 0.1841, "theta": -0.0112, "rho": -0.2604, "theo": 11.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270319C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 33.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0226, "vega": 0.1793, "theta": -0.0119, "rho": 0.0682, "theo": 1.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270319P00117000", "bid": 9.9, "bid_size": 25.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.1008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0233, "vega": 0.1766, "theta": -0.011, "rho": -0.2605, "theo": 12.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270319C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 33.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0211, "vega": 0.1717, "theta": -0.0117, "rho": 0.0639, "theo": 1.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270319P00118000", "bid": 10.9, "bid_size": 25.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0219, "vega": 0.1695, "theta": -0.0107, "rho": -0.2597, "theo": 13.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270319C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 79.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0198, "vega": 0.1656, "theta": -0.0116, "rho": 0.0601, "theo": 1.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270319P00119000", "bid": 12.1, "bid_size": 18.0, "ask": 16.8, "ask_size": 20.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0205, "vega": 0.163, "theta": -0.0105, "rho": -0.2592, "theo": 14.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 79.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0186, "vega": 0.1599, "theta": -0.0115, "rho": 0.0567, "theo": 1.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AVDV270319P00120000", "bid": 13.4, "bid_size": 16.0, "ask": 17.8, "ask_size": 20.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0193, "vega": 0.1567, "theta": -0.0103, "rho": -0.2598, "theo": 15.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-09-14T11:31:49", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "AVDV270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 81.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0138, "vega": 0.1352, "theta": -0.0109, "rho": 0.044, "theo": 0.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-24T09:49:06", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV270319P00125000", "bid": 18.3, "bid_size": 11.0, "ask": 22.7, "ask_size": 21.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0145, "vega": 0.1308, "theta": -0.0092, "rho": -0.2549, "theo": 20.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "AVDV270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0107, "vega": 0.1168, "theta": -0.0104, "rho": 0.0358, "theo": 0.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AVDV270319P00130000", "bid": 23.1, "bid_size": 21.0, "ask": 27.6, "ask_size": 27.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0115, "vega": 0.1111, "theta": -0.0083, "rho": -0.248, "theo": 25.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "AVDV270617C00075000", "bid": 30.1, "bid_size": 3.0, "ask": 34.1, "ask_size": 24.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0051, "vega": 0.13, "theta": -0.0048, "rho": 0.3672, "theo": 32.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "AVDV270617P00075000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.4369, "open_interest": 1.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0056, "vega": 0.1472, "theta": -0.0121, "rho": -0.0753, "theo": 1.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T11:35:35", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AVDV270617C00080000", "bid": 25.5, "bid_size": 9.0, "ask": 29.5, "ask_size": 31.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0066, "vega": 0.1574, "theta": -0.0062, "rho": 0.3796, "theo": 27.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "AVDV270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0072, "vega": 0.169, "theta": -0.0124, "rho": -0.0904, "theo": 1.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AVDV270617C00085000", "bid": 20.0, "bid_size": 20.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0087, "vega": 0.1726, "theta": -0.0074, "rho": 0.3965, "theo": 23.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "AVDV270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0094, "vega": 0.1944, "theta": -0.0126, "rho": -0.11, "theo": 2.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "AVDV270617C00090000", "bid": 16.0, "bid_size": 27.0, "ask": 20.6, "ask_size": 30.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0117, "vega": 0.2066, "theta": -0.0085, "rho": 0.3988, "theo": 18.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2500004768372}, {"option": "AVDV270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0124, "vega": 0.2241, "theta": -0.0126, "rho": -0.1359, "theo": 2.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "AVDV270617C00095000", "bid": 12.0, "bid_size": 17.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0159, "vega": 0.2426, "theta": -0.0094, "rho": 0.393, "theo": 14.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AVDV270617P00095000", "bid": 1.05, "bid_size": 20.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0168, "vega": 0.258, "theta": -0.0123, "rho": -0.1726, "theo": 2.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "AVDV270617C00096000", "bid": 11.0, "bid_size": 31.0, "ask": 15.5, "ask_size": 31.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.017, "vega": 0.2469, "theta": -0.0095, "rho": 0.3934, "theo": 13.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270617P00096000", "bid": 1.2, "bid_size": 20.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0178, "vega": 0.2651, "theta": -0.0122, "rho": -0.1822, "theo": 3.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270617C00097000", "bid": 10.0, "bid_size": 31.0, "ask": 14.8, "ask_size": 31.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0182, "vega": 0.2508, "theta": -0.0097, "rho": 0.3938, "theo": 12.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270617P00097000", "bid": 1.0, "bid_size": 31.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.019, "vega": 0.2724, "theta": -0.0121, "rho": -0.1919, "theo": 3.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AVDV270617C00098000", "bid": 9.2, "bid_size": 31.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0194, "vega": 0.2659, "theta": -0.0098, "rho": 0.3945, "theo": 11.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AVDV270617P00098000", "bid": 1.2, "bid_size": 31.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0202, "vega": 0.2796, "theta": -0.012, "rho": -0.2027, "theo": 3.336, "change": 0.0, "open": 0.0, "high": 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": "AVDV270617C00099000", "bid": 8.4, "bid_size": 31.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0207, "vega": 0.2745, "theta": -0.0099, "rho": 0.3763, "theo": 10.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "AVDV270617P00099000", "bid": 1.0, "bid_size": 33.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0215, "vega": 0.287, "theta": -0.0118, "rho": -0.2144, "theo": 3.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "AVDV270617C00100000", "bid": 8.0, "bid_size": 31.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.1932, "open_interest": 10.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0221, "vega": 0.2789, "theta": -0.01, "rho": 0.3743, "theo": 9.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-30T13:42:47", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AVDV270617P00100000", "bid": 1.8, "bid_size": 31.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0228, "vega": 0.2942, "theta": -0.0117, "rho": -0.2276, "theo": 3.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "AVDV270617C00101000", "bid": 7.0, "bid_size": 31.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0236, "vega": 0.2828, "theta": -0.0101, "rho": 0.3726, "theo": 9.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "AVDV270617P00101000", "bid": 2.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0242, "vega": 0.3011, "theta": -0.0115, "rho": -0.2419, "theo": 3.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "AVDV270617C00102000", "bid": 6.1, "bid_size": 31.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0251, "vega": 0.2986, "theta": -0.0102, "rho": 0.3517, "theo": 8.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AVDV270617P00102000", "bid": 2.0, "bid_size": 27.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0257, "vega": 0.3073, "theta": -0.0113, "rho": -0.2571, "theo": 4.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "AVDV270617C00103000", "bid": 6.0, "bid_size": 25.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.6345, "gamma": 0.0266, "vega": 0.3025, "theta": -0.0102, "rho": 0.3469, "theo": 7.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AVDV270617P00103000", "bid": 2.0, "bid_size": 33.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0271, "vega": 0.3131, "theta": -0.0111, "rho": -0.274, "theo": 4.2706, "change": 0.0, "open": 0.0, "high": 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": "AVDV270617C00104000", "bid": 5.0, "bid_size": 31.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0282, "vega": 0.3055, "theta": -0.0102, "rho": 0.3427, "theo": 6.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AVDV270617P00104000", "bid": 2.15, "bid_size": 33.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.0285, "vega": 0.3178, "theta": -0.0108, "rho": -0.2923, "theo": 4.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AVDV270617C00105000", "bid": 4.1, "bid_size": 31.0, "ask": 8.9, "ask_size": 26.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0296, "vega": 0.3158, "theta": -0.0102, "rho": 0.3174, "theo": 6.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "AVDV270617P00105000", "bid": 3.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0297, "vega": 0.3212, "theta": -0.0105, "rho": -0.3122, "theo": 4.8599, "change": 0.0, "open": 0.0, "high": 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": "AVDV270617C00106000", "bid": 4.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0308, "vega": 0.3176, "theta": -0.0102, "rho": 0.3103, "theo": 5.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AVDV270617P00106000", "bid": 3.0, "bid_size": 31.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0307, "vega": 0.3231, "theta": -0.0102, "rho": -0.3326, "theo": 5.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AVDV270617C00107000", "bid": 3.0, "bid_size": 31.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0318, "vega": 0.3186, "theta": -0.0102, "rho": 0.3051, "theo": 4.9129, "change": 0.0, "open": 0.0, "high": 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": "AVDV270617P00107000", "bid": 4.0, "bid_size": 12.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0314, "vega": 0.3233, "theta": -0.0099, "rho": -0.3542, "theo": 5.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AVDV270617C00108000", "bid": 3.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": 0.4895, "gamma": 0.0323, "vega": 0.3209, "theta": -0.0101, "rho": 0.2749, "theo": 4.3924, "change": 0.0, "open": 0.0, "high": 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": "AVDV270617P00108000", "bid": 4.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0317, "vega": 0.321, "theta": -0.0095, "rho": -0.3762, "theo": 6.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AVDV270617C00109000", "bid": 2.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0325, "vega": 0.32, "theta": -0.01, "rho": 0.2679, "theo": 3.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "AVDV270617P00109000", "bid": 4.4, "bid_size": 30.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0317, "vega": 0.3177, "theta": -0.0092, "rho": -0.396, "theo": 6.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "AVDV270617C00110000", "bid": 2.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0322, "vega": 0.3152, "theta": -0.01, "rho": 0.2388, "theo": 3.5294, "change": 0.0, "open": 0.0, "high": 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": "AVDV270617P00110000", "bid": 5.0, "bid_size": 30.0, "ask": 9.8, "ask_size": 30.0, "iv": 0.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.0313, "vega": 0.3118, "theta": -0.0089, "rho": -0.4158, "theo": 7.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "AVDV270617C00111000", "bid": 1.35, "bid_size": 31.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0315, "vega": 0.3123, "theta": -0.0099, "rho": 0.2311, "theo": 3.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "AVDV270617P00111000", "bid": 5.6, "bid_size": 20.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0306, "vega": 0.3049, "theta": -0.0086, "rho": -0.4316, "theo": 7.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AVDV270617C00112000", "bid": 1.0, "bid_size": 34.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0306, "vega": 0.3022, "theta": -0.0098, "rho": 0.205, "theo": 2.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "AVDV270617P00112000", "bid": 6.1, "bid_size": 19.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0297, "vega": 0.2973, "theta": -0.0083, "rho": -0.4456, "theo": 8.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "AVDV270617C00113000", "bid": 1.0, "bid_size": 30.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0294, "vega": 0.2977, "theta": -0.0098, "rho": 0.1972, "theo": 2.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AVDV270617P00113000", "bid": 7.0, "bid_size": 17.0, "ask": 11.7, "ask_size": 18.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0287, "vega": 0.2882, "theta": -0.0081, "rho": -0.4538, "theo": 9.4533, "change": 0.0, "open": 0.0, "high": 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": "AVDV270617C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0281, "vega": 0.294, "theta": -0.0097, "rho": 0.1916, "theo": 2.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "AVDV270617P00114000", "bid": 7.7, "bid_size": 17.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0277, "vega": 0.2793, "theta": -0.0079, "rho": -0.4605, "theo": 10.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AVDV270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0268, "vega": 0.2793, "theta": -0.0096, "rho": 0.1681, "theo": 2.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "AVDV270617P00115000", "bid": 8.5, "bid_size": 16.0, "ask": 12.8, "ask_size": 14.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0266, "vega": 0.2704, "theta": -0.0077, "rho": -0.4659, "theo": 11.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AVDV270617C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 70.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0254, "vega": 0.2745, "theta": -0.0096, "rho": 0.1622, "theo": 2.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "AVDV270617P00116000", "bid": 9.7, "bid_size": 14.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0257, "vega": 0.2606, "theta": -0.0076, "rho": -0.4617, "theo": 11.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "AVDV270617C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0241, "vega": 0.2704, "theta": -0.0095, "rho": 0.1577, "theo": 2.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "AVDV270617P00117000", "bid": 10.3, "bid_size": 14.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0247, "vega": 0.251, "theta": -0.0075, "rho": -0.4601, "theo": 12.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "AVDV270617C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 30.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0228, "vega": 0.2572, "theta": -0.0094, "rho": 0.1387, "theo": 1.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV270617P00118000", "bid": 11.2, "bid_size": 14.0, "ask": 15.9, "ask_size": 21.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0239, "vega": 0.2428, "theta": -0.0074, "rho": -0.4576, "theo": 13.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "AVDV270617C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.162, "open_interest": 0.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0216, "vega": 0.2495, "theta": -0.0094, "rho": 0.1339, "theo": 1.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV270617P00119000", "bid": 12.1, "bid_size": 14.0, "ask": 16.8, "ask_size": 21.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0231, "vega": 0.2337, "theta": -0.0073, "rho": -0.4491, "theo": 14.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "AVDV270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0205, "vega": 0.2454, "theta": -0.0093, "rho": 0.13, "theo": 1.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVDV270617P00120000", "bid": 13.1, "bid_size": 10.0, "ask": 17.8, "ask_size": 20.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0224, "vega": 0.2243, "theta": -0.0072, "rho": -0.4353, "theo": 15.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "AVDV270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0159, "vega": 0.2145, "theta": -0.009, "rho": 0.1029, "theo": 1.399, "change": 0.0, "open": 0.0, "high": 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": "AVDV270617P00125000", "bid": 17.8, "bid_size": 14.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0195, "vega": 0.1834, "theta": -0.0072, "rho": -0.3713, "theo": 20.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "AVDV270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0127, "vega": 0.1876, "theta": -0.0087, "rho": 0.0829, "theo": 1.2045, "change": 0.0, "open": 0.0, "high": 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": "AVDV270617P00130000", "bid": 22.5, "bid_size": 22.0, "ask": 27.3, "ask_size": 12.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0169, "vega": 0.1487, "theta": -0.0072, "rho": -0.3145, "theo": 24.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}], "symbol": "AVDV", "security_type": "stock", "exchange_id": 3, "current_price": 105.27, "price_change": 0.16, "price_change_percent": 0.1522, "bid": 105.0, "ask": 109.0, "bid_size": 100, "ask_size": 100, "open": 105.31, "high": 106.139, "low": 105.22, "close": 105.27, "prev_day_close": 105.11, "volume": 768383, "iv30": 16.434, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521117762, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "AVDV"}