{"timestamp": "2026-11-03 05:11:44", "data": {"options": [{"option": "AVEM261120C00050000", "bid": 35.0, "bid_size": 29.0, "ask": 37.9, "ask_size": 209.0, "iv": 1.3637, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0019, "vega": 0.0085, "theta": -0.0228, "rho": 0.0264, "theo": 36.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-08-03T14:33:49", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "AVEM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 1.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0019, "vega": 0.0085, "theta": -0.0281, "rho": -0.0009, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120C00055000", "bid": 30.0, "bid_size": 29.0, "ask": 32.9, "ask_size": 209.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0028, "vega": 0.011, "theta": -0.0276, "rho": 0.0288, "theo": 31.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "AVEM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0028, "vega": 0.011, "theta": -0.0322, "rho": -0.0012, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120C00060000", "bid": 25.3, "bid_size": 29.0, "ask": 27.9, "ask_size": 209.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0042, "vega": 0.0145, "theta": -0.0329, "rho": 0.031, "theo": 26.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "AVEM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0042, "vega": 0.0145, "theta": -0.0368, "rho": -0.0016, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120C00065000", "bid": 20.0, "bid_size": 29.0, "ask": 22.9, "ask_size": 209.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0065, "vega": 0.0193, "theta": -0.0388, "rho": 0.0331, "theo": 21.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-03-26T09:56:43", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "AVEM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 0.8317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0065, "vega": 0.0194, "theta": -0.0421, "rho": -0.0022, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AVEM261120C00070000", "bid": 15.7, "bid_size": 3.0, "ask": 17.9, "ask_size": 203.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0106, "vega": 0.0262, "theta": -0.0454, "rho": 0.0347, "theo": 16.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "AVEM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 214.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0107, "vega": 0.0264, "theta": -0.048, "rho": -0.0032, "theo": 0.4291, "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": 0.375}, {"option": "AVEM261120C00073000", "bid": 12.9, "bid_size": 3.0, "ask": 15.1, "ask_size": 203.0, "iv": 0.6697, "open_interest": 1.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0146, "vega": 0.032, "theta": -0.0497, "rho": 0.0353, "theo": 13.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-07-06T12:35:46", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "AVEM261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0147, "vega": 0.0322, "theta": -0.052, "rho": -0.0041, "theo": 0.5154, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120C00074000", "bid": 11.4, "bid_size": 31.0, "ask": 14.0, "ask_size": 203.0, "iv": 0.5446, "open_interest": 2.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0163, "vega": 0.0342, "theta": -0.0512, "rho": 0.0354, "theo": 12.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-06-03T09:43:50", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AVEM261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0165, "vega": 0.0344, "theta": -0.0533, "rho": -0.0045, "theo": 0.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEM261120C00075000", "bid": 11.0, "bid_size": 3.0, "ask": 13.2, "ask_size": 203.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0184, "vega": 0.0367, "theta": -0.0526, "rho": 0.0354, "theo": 11.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "AVEM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0185, "vega": 0.0368, "theta": -0.0546, "rho": -0.005, "theo": 0.5904, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120C00076000", "bid": 10.1, "bid_size": 3.0, "ask": 12.1, "ask_size": 203.0, "iv": 0.5732, "open_interest": 2.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0207, "vega": 0.0394, "theta": -0.0541, "rho": 0.0354, "theo": 10.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-05-27T10:34:00", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AVEM261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0209, "vega": 0.0396, "theta": -0.056, "rho": -0.0054, "theo": 0.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AVEM261120C00077000", "bid": 9.2, "bid_size": 3.0, "ask": 11.3, "ask_size": 203.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0234, "vega": 0.0424, "theta": -0.0556, "rho": 0.0352, "theo": 9.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AVEM261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0236, "vega": 0.0425, "theta": -0.0574, "rho": -0.006, "theo": 0.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AVEM261120C00078000", "bid": 8.2, "bid_size": 7.0, "ask": 10.4, "ask_size": 203.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0266, "vega": 0.0456, "theta": -0.057, "rho": 0.035, "theo": 8.9799, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 214.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0269, "vega": 0.0457, "theta": -0.0587, "rho": -0.0068, "theo": 0.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "AVEM261120C00079000", "bid": 7.3, "bid_size": 7.0, "ask": 9.4, "ask_size": 203.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0304, "vega": 0.0491, "theta": -0.0583, "rho": 0.0346, "theo": 8.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "AVEM261120P00079000", "bid": 0.05, "bid_size": 594.0, "ask": 1.85, "ask_size": 206.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0307, "vega": 0.0494, "theta": -0.06, "rho": -0.0074, "theo": 0.8139, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120C00080000", "bid": 6.4, "bid_size": 3.0, "ask": 8.5, "ask_size": 203.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0347, "vega": 0.053, "theta": -0.0596, "rho": 0.0341, "theo": 7.1325, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120P00080000", "bid": 0.15, "bid_size": 269.0, "ask": 1.9, "ask_size": 206.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0351, "vega": 0.0531, "theta": -0.0611, "rho": -0.0084, "theo": 0.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "AVEM261120C00081000", "bid": 5.1, "bid_size": 63.0, "ask": 7.6, "ask_size": 203.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0399, "vega": 0.0571, "theta": -0.0607, "rho": 0.0333, "theo": 6.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "AVEM261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0404, "vega": 0.0574, "theta": -0.0622, "rho": -0.0094, "theo": 0.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "AVEM261120C00082000", "bid": 4.1, "bid_size": 211.0, "ask": 6.8, "ask_size": 203.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0459, "vega": 0.0615, "theta": -0.0616, "rho": 0.0323, "theo": 5.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AVEM261120P00082000", "bid": 0.4, "bid_size": 149.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0465, "vega": 0.0618, "theta": -0.063, "rho": -0.0107, "theo": 1.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "AVEM261120C00083000", "bid": 3.4, "bid_size": 203.0, "ask": 6.0, "ask_size": 203.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0526, "vega": 0.066, "theta": -0.0622, "rho": 0.0308, "theo": 4.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "AVEM261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 206.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0535, "vega": 0.0662, "theta": -0.0636, "rho": -0.0121, "theo": 1.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "AVEM261120C00084000", "bid": 2.7, "bid_size": 141.0, "ask": 5.4, "ask_size": 203.0, "iv": 0.369, "open_interest": 1.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.06, "vega": 0.0703, "theta": -0.0623, "rho": 0.029, "theo": 3.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-05-27T09:44:29", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AVEM261120P00084000", "bid": 0.15, "bid_size": 544.0, "ask": 2.5, "ask_size": 206.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0611, "vega": 0.0706, "theta": -0.0637, "rho": -0.0138, "theo": 1.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999994933605}, {"option": "AVEM261120C00085000", "bid": 2.0, "bid_size": 206.0, "ask": 4.7, "ask_size": 206.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0672, "vega": 0.074, "theta": -0.0618, "rho": 0.0266, "theo": 2.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-05-04T13:36:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AVEM261120P00085000", "bid": 0.45, "bid_size": 243.0, "ask": 2.8, "ask_size": 214.0, "iv": 0.2865, "open_interest": 2.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0686, "vega": 0.0741, "theta": -0.0633, "rho": -0.0156, "theo": 1.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-27T09:30:14", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AVEM261120C00086000", "bid": 1.35, "bid_size": 206.0, "ask": 4.0, "ask_size": 206.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0727, "vega": 0.0761, "theta": -0.0607, "rho": 0.0238, "theo": 2.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "AVEM261120P00086000", "bid": 0.85, "bid_size": 206.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0744, "vega": 0.0759, "theta": -0.0622, "rho": -0.0177, "theo": 2.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "AVEM261120C00087000", "bid": 0.75, "bid_size": 206.0, "ask": 3.6, "ask_size": 206.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0746, "vega": 0.0759, "theta": -0.0588, "rho": 0.0206, "theo": 1.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AVEM261120P00087000", "bid": 1.3, "bid_size": 206.0, "ask": 4.2, "ask_size": 206.0, "iv": 0.303, "open_interest": 4.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0768, "vega": 0.0752, "theta": -0.0604, "rho": -0.0197, "theo": 2.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "AVEM261120C00088000", "bid": 1.0, "bid_size": 94.0, "ask": 3.0, "ask_size": 206.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0722, "vega": 0.0732, "theta": -0.0564, "rho": 0.0174, "theo": 1.3717, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120P00088000", "bid": 1.95, "bid_size": 31.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0747, "vega": 0.072, "theta": -0.058, "rho": -0.0214, "theo": 3.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "AVEM261120C00089000", "bid": 0.15, "bid_size": 550.0, "ask": 2.15, "ask_size": 152.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": 0.3215, "gamma": 0.0663, "vega": 0.0687, "theta": -0.0538, "rho": 0.0145, "theo": 1.0828, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120P00089000", "bid": 2.5, "bid_size": 31.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.221, "open_interest": 3.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.069, "vega": 0.0666, "theta": -0.0555, "rho": -0.0222, "theo": 3.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AVEM261120C00090000", "bid": 0.55, "bid_size": 54.0, "ask": 2.0, "ask_size": 205.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0589, "vega": 0.0634, "theta": -0.0512, "rho": 0.0121, "theo": 0.88, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120P00090000", "bid": 3.1, "bid_size": 31.0, "ask": 5.3, "ask_size": 51.0, "iv": 0.1967, "open_interest": 1.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0617, "vega": 0.06, "theta": -0.053, "rho": -0.0221, "theo": 4.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-19T11:57:23", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AVEM261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 205.0, "iv": 0.3498, "open_interest": 2.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0515, "vega": 0.058, "theta": -0.0488, "rho": 0.0102, "theo": 0.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T15:46:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVEM261120P00091000", "bid": 3.8, "bid_size": 31.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0542, "vega": 0.0551, "theta": -0.0506, "rho": -0.0231, "theo": 5.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AVEM261120C00092000", "bid": 0.2, "bid_size": 54.0, "ask": 2.0, "ask_size": 205.0, "iv": 0.4032, "open_interest": 1.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0447, "vega": 0.053, "theta": -0.0466, "rho": 0.0087, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-03-27T09:30:14", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AVEM261120P00092000", "bid": 4.6, "bid_size": 31.0, "ask": 7.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0475, "vega": 0.0489, "theta": -0.0485, "rho": -0.0221, "theo": 6.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AVEM261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 205.0, "iv": 0.4041, "open_interest": 6.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0389, "vega": 0.0485, "theta": -0.0445, "rho": 0.0076, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-19T09:50:23", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AVEM261120P00093000", "bid": 5.6, "bid_size": 31.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0415, "vega": 0.0443, "theta": -0.0465, "rho": -0.0222, "theo": 7.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AVEM261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 205.0, "iv": 0.4546, "open_interest": 6.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0298, "vega": 0.0409, "theta": -0.041, "rho": 0.0058, "theo": 0.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T14:58:28", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AVEM261120P00095000", "bid": 7.3, "bid_size": 31.0, "ask": 9.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0322, "vega": 0.036, "theta": -0.0431, "rho": -0.0209, "theo": 9.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AVEM261120C00100000", "bid": 0.05, "bid_size": 1.0, "ask": 0.5, "ask_size": 126.0, "iv": 0.4469, "open_interest": 4.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.017, "vega": 0.0284, "theta": -0.0344, "rho": 0.0035, "theo": 0.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-15T12:50:20", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AVEM261120P00100000", "bid": 12.3, "bid_size": 29.0, "ask": 15.3, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0186, "vega": 0.0228, "theta": -0.0362, "rho": -0.0175, "theo": 14.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-05-04T13:37:49", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AVEM261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.5946, "open_interest": 1.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0108, "vega": 0.0212, "theta": -0.0297, "rho": 0.0024, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-08T13:29:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEM261120P00105000", "bid": 17.3, "bid_size": 29.0, "ask": 20.3, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0124, "vega": 0.0148, "theta": -0.03, "rho": -0.0144, "theo": 19.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "AVEM261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.6981, "open_interest": 30.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0075, "vega": 0.0166, "theta": -0.0262, "rho": 0.0018, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-06-22T11:52:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEM261120P00110000", "bid": 22.3, "bid_size": 29.0, "ask": 25.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0086, "vega": 0.0084, "theta": -0.0265, "rho": -0.0086, "theo": 24.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "AVEM261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0055, "vega": 0.0135, "theta": -0.0235, "rho": 0.0014, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120P00115000", "bid": 27.3, "bid_size": 29.0, "ask": 30.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0061, "vega": 0.0066, "theta": -0.0222, "rho": -0.0087, "theo": 29.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "AVEM261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0042, "vega": 0.0113, "theta": -0.0213, "rho": 0.0011, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEM261120P00120000", "bid": 32.3, "bid_size": 29.0, "ask": 35.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0042, "vega": 0.0028, "theta": -0.0218, "rho": -0.0029, "theo": 34.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "AVEM261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0033, "vega": 0.0096, "theta": -0.0195, "rho": 0.0009, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AVEM261120P00125000", "bid": 37.3, "bid_size": 29.0, "ask": 40.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0027, "vega": 0.0018, "theta": -0.0204, "rho": -0.0027, "theo": 39.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "AVEM261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.0449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0027, "vega": 0.0083, "theta": -0.018, "rho": 0.0008, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AVEM261120P00130000", "bid": 42.3, "bid_size": 29.0, "ask": 45.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0192, "rho": -0.0027, "theo": 44.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "AVEM261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.1193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0022, "vega": 0.0073, "theta": -0.0167, "rho": 0.0006, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AVEM261120P00135000", "bid": 47.3, "bid_size": 29.0, "ask": 50.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0184, "rho": 0.0, "theo": 49.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "AVEM261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0019, "vega": 0.0065, "theta": -0.0156, "rho": 0.0006, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AVEM261120P00140000", "bid": 52.3, "bid_size": 29.0, "ask": 55.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0008, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 54.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4499988555908}, {"option": "AVEM261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0016, "vega": 0.0058, "theta": -0.0147, "rho": 0.0005, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 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": "AVEM261120P00145000", "bid": 57.0, "bid_size": 29.0, "ask": 60.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 59.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "AVEM261218C00080000", "bid": 6.6, "bid_size": 33.0, "ask": 9.9, "ask_size": 114.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0293, "vega": 0.097, "theta": -0.0357, "rho": 0.0692, "theo": 8.1122, "change": 0.0, "open": 0.0, "high": 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": "AVEM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 109.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0296, "vega": 0.0977, "theta": -0.0372, "rho": -0.027, "theo": 1.7047, "change": 0.0, "open": 0.0, "high": 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": "AVEM261218C00082000", "bid": 5.0, "bid_size": 33.0, "ask": 8.2, "ask_size": 153.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.035, "vega": 0.107, "theta": -0.0368, "rho": 0.0657, "theo": 6.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AVEM261218P00082000", "bid": 0.3, "bid_size": 239.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.2869, "open_interest": 1.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.0355, "vega": 0.1073, "theta": -0.038, "rho": -0.0322, "theo": 2.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-27T14:55:02", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "AVEM261218C00083000", "bid": 4.1, "bid_size": 63.0, "ask": 7.6, "ask_size": 153.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.038, "vega": 0.1116, "theta": -0.0371, "rho": 0.0639, "theo": 5.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AVEM261218P00083000", "bid": 0.6, "bid_size": 155.0, "ask": 3.8, "ask_size": 74.0, "iv": 0.3055, "open_interest": 1.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0386, "vega": 0.1118, "theta": -0.0382, "rho": -0.0354, "theo": 2.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-27T14:55:02", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "AVEM261218C00084000", "bid": 3.4, "bid_size": 63.0, "ask": 6.8, "ask_size": 153.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0409, "vega": 0.1158, "theta": -0.0372, "rho": 0.0618, "theo": 4.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AVEM261218P00084000", "bid": 0.95, "bid_size": 155.0, "ask": 4.0, "ask_size": 74.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.0417, "vega": 0.1162, "theta": -0.0383, "rho": -0.0388, "theo": 2.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "AVEM261218C00085000", "bid": 3.4, "bid_size": 40.0, "ask": 5.8, "ask_size": 106.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0436, "vega": 0.119, "theta": -0.0372, "rho": 0.06, "theo": 4.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AVEM261218P00085000", "bid": 1.3, "bid_size": 156.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.0445, "vega": 0.1191, "theta": -0.0382, "rho": -0.0421, "theo": 2.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "AVEM261218C00086000", "bid": 2.3, "bid_size": 66.0, "ask": 5.6, "ask_size": 156.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0456, "vega": 0.1211, "theta": -0.0369, "rho": 0.0563, "theo": 3.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AVEM261218P00086000", "bid": 1.7, "bid_size": 156.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0467, "vega": 0.121, "theta": -0.0379, "rho": -0.0454, "theo": 3.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "AVEM261218C00087000", "bid": 1.6, "bid_size": 107.0, "ask": 4.9, "ask_size": 105.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0469, "vega": 0.1218, "theta": -0.0364, "rho": 0.0518, "theo": 3.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "AVEM261218P00087000", "bid": 2.2, "bid_size": 156.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0483, "vega": 0.1213, "theta": -0.0373, "rho": -0.0489, "theo": 3.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AVEM261218C00088000", "bid": 1.1, "bid_size": 156.0, "ask": 4.4, "ask_size": 155.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0472, "vega": 0.1208, "theta": -0.0356, "rho": 0.0471, "theo": 2.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "AVEM261218P00088000", "bid": 2.8, "bid_size": 156.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0488, "vega": 0.1198, "theta": -0.0366, "rho": -0.0515, "theo": 4.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "AVEM261218C00089000", "bid": 0.65, "bid_size": 156.0, "ask": 4.0, "ask_size": 156.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0464, "vega": 0.1182, "theta": -0.0346, "rho": 0.0424, "theo": 2.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "AVEM261218P00089000", "bid": 3.3, "bid_size": 153.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0483, "vega": 0.1164, "theta": -0.0356, "rho": -0.054, "theo": 4.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AVEM261218C00090000", "bid": 1.0, "bid_size": 74.0, "ask": 3.6, "ask_size": 156.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.0447, "vega": 0.1142, "theta": -0.0336, "rho": 0.0379, "theo": 1.9171, "change": 0.0, "open": 0.0, "high": 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": "AVEM261218P00090000", "bid": 3.9, "bid_size": 23.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0469, "vega": 0.112, "theta": -0.0346, "rho": -0.0562, "theo": 5.5164, "change": 0.0, "open": 0.0, "high": 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": "AVEM261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 156.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0423, "vega": 0.1094, "theta": -0.0324, "rho": 0.0338, "theo": 1.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "AVEM261218P00091000", "bid": 4.6, "bid_size": 23.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0447, "vega": 0.1059, "theta": -0.0334, "rho": -0.0561, "theo": 6.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "AVEM261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 116.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0395, "vega": 0.1039, "theta": -0.0312, "rho": 0.0301, "theo": 1.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "AVEM261218P00092000", "bid": 5.3, "bid_size": 23.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0421, "vega": 0.0999, "theta": -0.0323, "rho": -0.0578, "theo": 7.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AVEM261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 156.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0366, "vega": 0.0983, "theta": -0.03, "rho": 0.0269, "theo": 1.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AVEM261218P00093000", "bid": 6.1, "bid_size": 23.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0392, "vega": 0.0927, "theta": -0.0311, "rho": -0.0562, "theo": 7.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AVEM261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 156.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0337, "vega": 0.0926, "theta": -0.0289, "rho": 0.024, "theo": 1.1029, "change": 0.0, "open": 0.0, "high": 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": "AVEM261218P00094000", "bid": 6.9, "bid_size": 23.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0364, "vega": 0.0868, "theta": -0.03, "rho": -0.0571, "theo": 8.7386, "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": 9.0}, {"option": "AVEM261218C00095000", "bid": 0.05, "bid_size": 575.0, "ask": 2.0, "ask_size": 156.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0309, "vega": 0.0872, "theta": -0.0278, "rho": 0.0216, "theo": 0.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "AVEM261218P00095000", "bid": 7.8, "bid_size": 23.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0336, "vega": 0.0801, "theta": -0.0288, "rho": -0.0542, "theo": 9.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "AVEM261218C00096000", "bid": 0.05, "bid_size": 593.0, "ask": 1.8, "ask_size": 116.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0283, "vega": 0.082, "theta": -0.0268, "rho": 0.0195, "theo": 0.8846, "change": 0.0, "open": 0.0, "high": 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": "AVEM261218P00096000", "bid": 8.6, "bid_size": 23.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.031, "vega": 0.0736, "theta": -0.0278, "rho": -0.0545, "theo": 10.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AVEM261218C00097000", "bid": 0.05, "bid_size": 619.0, "ask": 1.7, "ask_size": 116.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0259, "vega": 0.0772, "theta": -0.0258, "rho": 0.0177, "theo": 0.8016, "change": 0.0, "open": 0.0, "high": 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": "AVEM261218P00097000", "bid": 9.6, "bid_size": 23.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0287, "vega": 0.0685, "theta": -0.0268, "rho": -0.0537, "theo": 11.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AVEM261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 156.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0238, "vega": 0.0727, "theta": -0.0249, "rho": 0.0161, "theo": 0.7312, "change": 0.0, "open": 0.0, "high": 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": "AVEM261218P00098000", "bid": 10.5, "bid_size": 23.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0265, "vega": 0.0633, "theta": -0.0258, "rho": -0.0503, "theo": 12.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AVEM261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0218, "vega": 0.0684, "theta": -0.0241, "rho": 0.0147, "theo": 0.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AVEM261218P00099000", "bid": 11.3, "bid_size": 23.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0245, "vega": 0.057, "theta": -0.0249, "rho": -0.0481, "theo": 13.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "AVEM261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0201, "vega": 0.0646, "theta": -0.0233, "rho": 0.0135, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AVEM261218P00100000", "bid": 12.4, "bid_size": 23.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0227, "vega": 0.0531, "theta": -0.0241, "rho": -0.0482, "theo": 14.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "AVEM261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0185, "vega": 0.0611, "theta": -0.0225, "rho": 0.0124, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AVEM261218P00101000", "bid": 13.2, "bid_size": 23.0, "ask": 16.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0211, "vega": 0.0498, "theta": -0.0233, "rho": -0.0468, "theo": 15.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "AVEM261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 156.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0171, "vega": 0.0578, "theta": -0.0218, "rho": 0.0115, "theo": 0.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AVEM261218P00102000", "bid": 14.3, "bid_size": 23.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0197, "vega": 0.046, "theta": -0.0224, "rho": -0.0434, "theo": 16.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "AVEM261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0158, "vega": 0.0548, "theta": -0.0212, "rho": 0.0106, "theo": 0.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEM261218P00103000", "bid": 15.3, "bid_size": 23.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0184, "vega": 0.0413, "theta": -0.0217, "rho": -0.0384, "theo": 17.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "AVEM261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0136, "vega": 0.0495, "theta": -0.0199, "rho": 0.0092, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 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": "AVEM261218P00105000", "bid": 17.1, "bid_size": 23.0, "ask": 20.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0158, "vega": 0.0349, "theta": -0.02, "rho": -0.0383, "theo": 19.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "AVEM270219C00050000", "bid": 34.5, "bid_size": 5.0, "ask": 39.0, "ask_size": 25.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0027, "vega": 0.0363, "theta": -0.0047, "rho": 0.1396, "theo": 36.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "AVEM270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0027, "vega": 0.0364, "theta": -0.0099, "rho": -0.0097, "theo": 0.4382, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219C00055000", "bid": 30.0, "bid_size": 7.0, "ask": 34.1, "ask_size": 27.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0038, "vega": 0.0469, "theta": -0.007, "rho": 0.1509, "theo": 32.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "AVEM270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0039, "vega": 0.0472, "theta": -0.0116, "rho": -0.0132, "theo": 0.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AVEM270219C00060000", "bid": 25.2, "bid_size": 6.0, "ask": 29.2, "ask_size": 13.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0055, "vega": 0.0606, "theta": -0.0095, "rho": 0.1607, "theo": 27.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "AVEM270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0056, "vega": 0.061, "theta": -0.0134, "rho": -0.018, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AVEM270219C00065000", "bid": 20.2, "bid_size": 6.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.008, "vega": 0.0781, "theta": -0.0122, "rho": 0.1682, "theo": 22.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "AVEM270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0081, "vega": 0.0786, "theta": -0.0154, "rho": -0.0247, "theo": 0.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AVEM270219C00070000", "bid": 15.8, "bid_size": 6.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0116, "vega": 0.1003, "theta": -0.015, "rho": 0.1721, "theo": 17.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "AVEM270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0118, "vega": 0.101, "theta": -0.0176, "rho": -0.0345, "theo": 1.3091, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219C00075000", "bid": 11.1, "bid_size": 3.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0168, "vega": 0.1275, "theta": -0.0178, "rho": 0.1703, "theo": 13.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "AVEM270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0171, "vega": 0.1284, "theta": -0.0199, "rho": -0.0487, "theo": 1.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "AVEM270219C00080000", "bid": 7.9, "bid_size": 5.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.2575, "open_interest": 1.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0238, "vega": 0.1579, "theta": -0.0203, "rho": 0.1594, "theo": 9.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-22T10:34:39", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AVEM270219P00080000", "bid": 0.2, "bid_size": 267.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0244, "vega": 0.1588, "theta": -0.0218, "rho": -0.0693, "theo": 2.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "AVEM270219C00085000", "bid": 4.0, "bid_size": 10.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.2928, "open_interest": 6.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0308, "vega": 0.1823, "theta": -0.0215, "rho": 0.1355, "theo": 5.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AVEM270219P00085000", "bid": 2.0, "bid_size": 24.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.42, "gamma": 0.032, "vega": 0.1826, "theta": -0.0226, "rho": -0.0965, "theo": 4.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AVEM270219C00087000", "bid": 3.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0326, "vega": 0.1865, "theta": -0.0215, "rho": 0.1224, "theo": 4.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AVEM270219P00087000", "bid": 3.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.034, "vega": 0.1859, "theta": -0.0225, "rho": -0.1081, "theo": 4.9763, "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": 5.5}, {"option": "AVEM270219C00088000", "bid": 2.5, "bid_size": 17.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.033, "vega": 0.1869, "theta": -0.0213, "rho": 0.1153, "theo": 4.2807, "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": 4.20000004768372}, {"option": "AVEM270219P00088000", "bid": 3.1, "bid_size": 15.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0347, "vega": 0.1854, "theta": -0.0222, "rho": -0.1128, "theo": 5.4725, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219C00089000", "bid": 2.25, "bid_size": 17.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0332, "vega": 0.186, "theta": -0.0211, "rho": 0.1081, "theo": 3.8226, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219P00089000", "bid": 4.0, "bid_size": 11.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.035, "vega": 0.1837, "theta": -0.0219, "rho": -0.1179, "theo": 6.0183, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219C00090000", "bid": 2.05, "bid_size": 10.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.033, "vega": 0.1839, "theta": -0.0208, "rho": 0.1009, "theo": 3.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AVEM270219P00090000", "bid": 4.9, "bid_size": 10.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.2702, "open_interest": 1.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0349, "vega": 0.1805, "theta": -0.0216, "rho": -0.1211, "theo": 6.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-08T10:27:32", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AVEM270219C00091000", "bid": 1.6, "bid_size": 10.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0325, "vega": 0.1808, "theta": -0.0204, "rho": 0.0938, "theo": 3.046, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219P00091000", "bid": 5.0, "bid_size": 10.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.2535, "open_interest": 2.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0346, "vega": 0.1761, "theta": -0.0211, "rho": -0.1249, "theo": 7.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-16T15:05:18", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AVEM270219C00092000", "bid": 1.2, "bid_size": 10.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.2694, "open_interest": 6.0, "volume": 0.0, "delta": 0.3651, "gamma": 0.0317, "vega": 0.1766, "theta": -0.0199, "rho": 0.0868, "theo": 2.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-23T15:29:06", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AVEM270219P00092000", "bid": 5.2, "bid_size": 10.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0339, "vega": 0.1706, "theta": -0.0206, "rho": -0.1261, "theo": 7.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "AVEM270219C00093000", "bid": 1.15, "bid_size": 9.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.2596, "open_interest": 3.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0307, "vega": 0.1717, "theta": -0.0194, "rho": 0.0803, "theo": 2.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-07-28T09:30:04", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AVEM270219P00093000", "bid": 6.3, "bid_size": 10.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0331, "vega": 0.1646, "theta": -0.0201, "rho": -0.1292, "theo": 8.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "AVEM270219C00094000", "bid": 0.85, "bid_size": 10.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.2671, "open_interest": 6.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0295, "vega": 0.1662, "theta": -0.0189, "rho": 0.0741, "theo": 2.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-07-28T09:30:04", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "AVEM270219P00094000", "bid": 6.6, "bid_size": 10.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.032, "vega": 0.1578, "theta": -0.0195, "rho": -0.1279, "theo": 9.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AVEM270219C00095000", "bid": 0.75, "bid_size": 14.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.2767, "open_interest": 30.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0282, "vega": 0.1603, "theta": -0.0184, "rho": 0.0684, "theo": 1.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-22T15:01:22", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AVEM270219P00095000", "bid": 7.9, "bid_size": 10.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0308, "vega": 0.1497, "theta": -0.0189, "rho": -0.1298, "theo": 10.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "AVEM270219C00096000", "bid": 1.0, "bid_size": 10.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.24, "open_interest": 30.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0268, "vega": 0.1542, "theta": -0.0178, "rho": 0.0631, "theo": 1.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-14T10:11:13", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "AVEM270219P00096000", "bid": 8.1, "bid_size": 10.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0296, "vega": 0.1421, "theta": -0.0184, "rho": -0.129, "theo": 11.053, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.2518, "open_interest": 1.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0254, "vega": 0.1479, "theta": -0.0173, "rho": 0.0582, "theo": 1.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-22T14:36:18", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVEM270219P00097000", "bid": 9.0, "bid_size": 10.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0283, "vega": 0.134, "theta": -0.0178, "rho": -0.1243, "theo": 11.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "AVEM270219C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.2631, "open_interest": 2.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.024, "vega": 0.1418, "theta": -0.0167, "rho": 0.0538, "theo": 1.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-23T13:40:42", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AVEM270219P00098000", "bid": 9.6, "bid_size": 11.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.027, "vega": 0.126, "theta": -0.0172, "rho": -0.1244, "theo": 12.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "AVEM270219C00099000", "bid": 0.05, "bid_size": 506.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0227, "vega": 0.1357, "theta": -0.0162, "rho": 0.0498, "theo": 1.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AVEM270219P00099000", "bid": 10.5, "bid_size": 11.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0258, "vega": 0.1184, "theta": -0.0167, "rho": -0.1216, "theo": 13.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499994277954}, {"option": "AVEM270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.2787, "open_interest": 2.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0214, "vega": 0.1297, "theta": -0.0157, "rho": 0.0461, "theo": 1.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-13T12:25:08", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AVEM270219P00100000", "bid": 11.4, "bid_size": 11.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0245, "vega": 0.1111, "theta": -0.0162, "rho": -0.1151, "theo": 14.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "AVEM270219C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0201, "vega": 0.124, "theta": -0.0152, "rho": 0.0428, "theo": 1.1517, "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": 1.29999995231628}, {"option": "AVEM270219P00101000", "bid": 12.2, "bid_size": 10.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0233, "vega": 0.1023, "theta": -0.0156, "rho": -0.1111, "theo": 15.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "AVEM270219C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 24.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0189, "vega": 0.1186, "theta": -0.0147, "rho": 0.0399, "theo": 1.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AVEM270219P00102000", "bid": 13.1, "bid_size": 10.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0221, "vega": 0.0954, "theta": -0.0151, "rho": -0.1086, "theo": 16.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "AVEM270219C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0178, "vega": 0.1133, "theta": -0.0143, "rho": 0.0371, "theo": 0.9892, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219P00103000", "bid": 14.1, "bid_size": 11.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0212, "vega": 0.0892, "theta": -0.0146, "rho": -0.1057, "theo": 17.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "AVEM270219C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0168, "vega": 0.1083, "theta": -0.0138, "rho": 0.0346, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219P00104000", "bid": 15.0, "bid_size": 11.0, "ask": 19.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0202, "vega": 0.0831, "theta": -0.0141, "rho": -0.0969, "theo": 18.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "AVEM270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.0158, "vega": 0.1036, "theta": -0.0134, "rho": 0.0324, "theo": 0.86, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219P00105000", "bid": 16.0, "bid_size": 11.0, "ask": 20.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0193, "vega": 0.0751, "theta": -0.0135, "rho": -0.0953, "theo": 19.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "AVEM270219C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0149, "vega": 0.0992, "theta": -0.013, "rho": 0.0304, "theo": 0.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVEM270219P00106000", "bid": 17.0, "bid_size": 11.0, "ask": 21.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0184, "vega": 0.0696, "theta": -0.0128, "rho": -0.0895, "theo": 20.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AVEM270219C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.014, "vega": 0.0949, "theta": -0.0126, "rho": 0.0285, "theo": 0.7554, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219P00107000", "bid": 18.0, "bid_size": 11.0, "ask": 22.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0176, "vega": 0.063, "theta": -0.0126, "rho": -0.0809, "theo": 21.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "AVEM270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0118, "vega": 0.0835, "theta": -0.0115, "rho": 0.0237, "theo": 0.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AVEM270219P00110000", "bid": 20.7, "bid_size": 11.0, "ask": 25.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0157, "vega": 0.0482, "theta": -0.0118, "rho": -0.063, "theo": 24.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AVEM270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 29.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.009, "vega": 0.0685, "theta": -0.0101, "rho": 0.0181, "theo": 0.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AVEM270219P00115000", "bid": 25.6, "bid_size": 8.0, "ask": 30.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0122, "vega": 0.0227, "theta": -0.0109, "rho": -0.0325, "theo": 29.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "AVEM270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0071, "vega": 0.0571, "theta": -0.0089, "rho": 0.0142, "theo": 0.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AVEM270219P00120000", "bid": 30.5, "bid_size": 8.0, "ask": 35.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0056, "vega": 0.0027, "theta": -0.0103, "rho": 0.0, "theo": 34.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0999994277954}, {"option": "AVEM270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0057, "vega": 0.0484, "theta": -0.0079, "rho": 0.0115, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AVEM270219P00125000", "bid": 35.5, "bid_size": 8.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0013, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 39.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "AVEM270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0046, "vega": 0.0414, "theta": -0.0071, "rho": 0.0094, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AVEM270219P00130000", "bid": 40.5, "bid_size": 8.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 44.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "AVEM270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0038, "vega": 0.036, "theta": -0.0064, "rho": 0.0079, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AVEM270219P00135000", "bid": 45.4, "bid_size": 8.0, "ask": 50.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 49.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "AVEM270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0032, "vega": 0.0316, "theta": -0.0059, "rho": 0.0067, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 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": "AVEM270219P00140000", "bid": 50.4, "bid_size": 8.0, "ask": 55.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 54.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9000015258789}, {"option": "AVEM270521C00055000", "bid": 30.4, "bid_size": 6.0, "ask": 35.3, "ask_size": 10.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0041, "vega": 0.077, "theta": -0.0048, "rho": 0.2623, "theo": 32.8211, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0042, "vega": 0.0778, "theta": -0.0086, "rho": -0.0308, "theo": 0.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AVEM270521C00060000", "bid": 25.7, "bid_size": 6.0, "ask": 30.6, "ask_size": 10.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0058, "vega": 0.0981, "theta": -0.0067, "rho": 0.277, "theo": 28.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "AVEM270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0059, "vega": 0.0992, "theta": -0.0101, "rho": -0.0417, "theo": 1.1435, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521C00065000", "bid": 21.2, "bid_size": 6.0, "ask": 26.1, "ask_size": 10.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.008, "vega": 0.1236, "theta": -0.0088, "rho": 0.2872, "theo": 23.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "AVEM270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0081, "vega": 0.125, "theta": -0.0117, "rho": -0.0564, "theo": 1.5267, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521C00070000", "bid": 16.8, "bid_size": 6.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0108, "vega": 0.1535, "theta": -0.0109, "rho": 0.291, "theo": 19.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "AVEM270521P00070000", "bid": 0.1, "bid_size": 505.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0111, "vega": 0.1554, "theta": -0.0133, "rho": -0.0761, "theo": 2.0645, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521C00075000", "bid": 12.9, "bid_size": 4.0, "ask": 17.7, "ask_size": 13.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0144, "vega": 0.1866, "theta": -0.013, "rho": 0.2858, "theo": 15.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "AVEM270521P00075000", "bid": 1.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.015, "vega": 0.1888, "theta": -0.0149, "rho": -0.1021, "theo": 2.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "AVEM270521C00080000", "bid": 8.8, "bid_size": 6.0, "ask": 13.6, "ask_size": 13.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0185, "vega": 0.2193, "theta": -0.0146, "rho": 0.2692, "theo": 11.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "AVEM270521P00080000", "bid": 2.1, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0194, "vega": 0.2213, "theta": -0.0162, "rho": -0.1349, "theo": 3.9662, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521C00083000", "bid": 6.9, "bid_size": 3.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0209, "vega": 0.2359, "theta": -0.0154, "rho": 0.2528, "theo": 9.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "AVEM270521P00083000", "bid": 2.6, "bid_size": 11.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0221, "vega": 0.2374, "theta": -0.0168, "rho": -0.1568, "theo": 4.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AVEM270521C00084000", "bid": 6.3, "bid_size": 8.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0216, "vega": 0.2404, "theta": -0.0155, "rho": 0.2464, "theo": 8.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "AVEM270521P00084000", "bid": 3.3, "bid_size": 11.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0229, "vega": 0.2414, "theta": -0.0169, "rho": -0.1642, "theo": 5.2428, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521C00085000", "bid": 5.8, "bid_size": 2.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0222, "vega": 0.2444, "theta": -0.0156, "rho": 0.2393, "theo": 8.1788, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521P00085000", "bid": 3.4, "bid_size": 11.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.4119, "gamma": 0.0237, "vega": 0.2449, "theta": -0.017, "rho": -0.1713, "theo": 5.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "AVEM270521C00086000", "bid": 5.2, "bid_size": 9.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.5794, "gamma": 0.0228, "vega": 0.2477, "theta": -0.0157, "rho": 0.2319, "theo": 7.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "AVEM270521P00086000", "bid": 3.7, "bid_size": 11.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.0244, "vega": 0.2474, "theta": -0.0171, "rho": -0.178, "theo": 6.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AVEM270521C00087000", "bid": 4.8, "bid_size": 2.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0233, "vega": 0.2502, "theta": -0.0158, "rho": 0.2242, "theo": 7.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "AVEM270521P00087000", "bid": 4.4, "bid_size": 11.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4609, "gamma": 0.0251, "vega": 0.2492, "theta": -0.0171, "rho": -0.1849, "theo": 6.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "AVEM270521C00088000", "bid": 4.2, "bid_size": 11.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0237, "vega": 0.2519, "theta": -0.0158, "rho": 0.2159, "theo": 6.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "AVEM270521P00088000", "bid": 4.5, "bid_size": 11.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0257, "vega": 0.2498, "theta": -0.0171, "rho": -0.1912, "theo": 6.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "AVEM270521C00089000", "bid": 3.7, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.024, "vega": 0.2527, "theta": -0.0158, "rho": 0.2074, "theo": 6.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AVEM270521P00089000", "bid": 5.0, "bid_size": 11.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0261, "vega": 0.2495, "theta": -0.017, "rho": -0.1969, "theo": 7.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AVEM270521C00090000", "bid": 3.2, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0242, "vega": 0.2527, "theta": -0.0157, "rho": 0.1988, "theo": 5.5648, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521P00090000", "bid": 5.5, "bid_size": 11.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0265, "vega": 0.2482, "theta": -0.017, "rho": -0.2025, "theo": 7.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "AVEM270521C00091000", "bid": 3.0, "bid_size": 11.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.0243, "vega": 0.2518, "theta": -0.0156, "rho": 0.1899, "theo": 5.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AVEM270521P00091000", "bid": 6.0, "bid_size": 11.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0268, "vega": 0.2456, "theta": -0.0168, "rho": -0.2068, "theo": 8.5698, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521C00092000", "bid": 2.5, "bid_size": 11.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0242, "vega": 0.2501, "theta": -0.0154, "rho": 0.181, "theo": 4.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AVEM270521P00092000", "bid": 6.7, "bid_size": 10.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0269, "vega": 0.242, "theta": -0.0166, "rho": -0.2101, "theo": 9.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "AVEM270521C00093000", "bid": 2.3, "bid_size": 11.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0241, "vega": 0.2476, "theta": -0.0152, "rho": 0.1722, "theo": 4.3557, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521P00093000", "bid": 7.3, "bid_size": 10.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.027, "vega": 0.2374, "theta": -0.0164, "rho": -0.2134, "theo": 9.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "AVEM270521C00094000", "bid": 2.1, "bid_size": 9.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.0238, "vega": 0.2442, "theta": -0.015, "rho": 0.1634, "theo": 4.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AVEM270521P00094000", "bid": 7.8, "bid_size": 10.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0269, "vega": 0.2317, "theta": -0.0162, "rho": -0.2155, "theo": 10.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "AVEM270521C00095000", "bid": 1.7, "bid_size": 11.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.2586, "open_interest": 1.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0234, "vega": 0.2402, "theta": -0.0147, "rho": 0.1548, "theo": 3.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-21T13:23:26", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AVEM270521P00095000", "bid": 8.5, "bid_size": 10.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0267, "vega": 0.225, "theta": -0.0159, "rho": -0.2142, "theo": 11.1811, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521C00096000", "bid": 1.3, "bid_size": 11.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.3506, "gamma": 0.023, "vega": 0.2357, "theta": -0.0144, "rho": 0.1465, "theo": 3.4035, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521P00096000", "bid": 9.0, "bid_size": 10.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.0264, "vega": 0.2175, "theta": -0.0156, "rho": -0.2158, "theo": 11.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "AVEM270521C00097000", "bid": 1.3, "bid_size": 9.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3305, "gamma": 0.0225, "vega": 0.2306, "theta": -0.0141, "rho": 0.1384, "theo": 3.1375, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521P00097000", "bid": 9.8, "bid_size": 11.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0261, "vega": 0.2098, "theta": -0.0153, "rho": -0.2145, "theo": 12.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "AVEM270521C00098000", "bid": 1.1, "bid_size": 9.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0219, "vega": 0.2251, "theta": -0.0138, "rho": 0.1305, "theo": 2.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "AVEM270521P00098000", "bid": 10.5, "bid_size": 11.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0257, "vega": 0.201, "theta": -0.015, "rho": -0.2094, "theo": 13.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499994277954}, {"option": "AVEM270521C00099000", "bid": 0.65, "bid_size": 11.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.293, "gamma": 0.0213, "vega": 0.2193, "theta": -0.0135, "rho": 0.1232, "theo": 2.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "AVEM270521P00099000", "bid": 11.3, "bid_size": 10.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0253, "vega": 0.1905, "theta": -0.0147, "rho": -0.2068, "theo": 14.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "AVEM270521C00100000", "bid": 0.45, "bid_size": 206.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0206, "vega": 0.2132, "theta": -0.0131, "rho": 0.1161, "theo": 2.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "AVEM270521P00100000", "bid": 12.1, "bid_size": 10.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0248, "vega": 0.1821, "theta": -0.0143, "rho": -0.2023, "theo": 15.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "AVEM270521C00101000", "bid": 0.05, "bid_size": 506.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.2419, "open_interest": 4.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0199, "vega": 0.2067, "theta": -0.0128, "rho": 0.1091, "theo": 2.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-09-23T13:40:42", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AVEM270521P00101000", "bid": 12.9, "bid_size": 10.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0243, "vega": 0.1719, "theta": -0.0141, "rho": -0.2006, "theo": 15.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "AVEM270521C00102000", "bid": 0.35, "bid_size": 135.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.2588, "open_interest": 4.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0192, "vega": 0.2003, "theta": -0.0124, "rho": 0.1028, "theo": 2.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-01T10:00:07", "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "AVEM270521P00102000", "bid": 13.8, "bid_size": 11.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0238, "vega": 0.1613, "theta": -0.0137, "rho": -0.1855, "theo": 16.7825, "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": 17.1500000953674}, {"option": "AVEM270521C00103000", "bid": 0.3, "bid_size": 210.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0184, "vega": 0.194, "theta": -0.0121, "rho": 0.0969, "theo": 1.9672, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521P00103000", "bid": 14.7, "bid_size": 11.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0232, "vega": 0.1498, "theta": -0.0134, "rho": -0.183, "theo": 17.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "AVEM270521C00105000", "bid": 0.05, "bid_size": 506.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.017, "vega": 0.1813, "theta": -0.0114, "rho": 0.086, "theo": 1.704, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521P00105000", "bid": 16.4, "bid_size": 11.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0224, "vega": 0.1293, "theta": -0.0128, "rho": -0.1657, "theo": 19.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "AVEM270521C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0137, "vega": 0.1517, "theta": -0.0098, "rho": 0.0645, "theo": 1.2228, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521P00110000", "bid": 21.3, "bid_size": 8.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0198, "vega": 0.0729, "theta": -0.0122, "rho": -0.1002, "theo": 24.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "AVEM270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0109, "vega": 0.1266, "theta": -0.0085, "rho": 0.0493, "theo": 0.9101, "change": 0.0, "open": 0.0, "high": 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": "AVEM270521P00115000", "bid": 25.9, "bid_size": 11.0, "ask": 30.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0135, "vega": 0.0255, "theta": -0.0092, "rho": 0.0, "theo": 29.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "AVEM270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0088, "vega": 0.1061, "theta": -0.0074, "rho": 0.0384, "theo": 0.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AVEM270521P00120000", "bid": 30.5, "bid_size": 17.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0017, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 34.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "AVEM270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0071, "vega": 0.0898, "theta": -0.0064, "rho": 0.0307, "theo": 0.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AVEM270521P00125000", "bid": 35.4, "bid_size": 12.0, "ask": 40.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 39.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}], "symbol": "AVEM", "security_type": "stock", "exchange_id": 3, "current_price": 85.98, "price_change": -0.04, "price_change_percent": -0.0465, "bid": 81.59, "ask": 89.0, "bid_size": 100, "ask_size": 100, "open": 87.25, "high": 87.61, "low": 85.915, "close": 85.98, "prev_day_close": 85.98, "volume": 2123797, "iv30": 27.942, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126183, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "AVEM"}